$4.25 -0.05 (%) Aemetis Inc - NASDAQ

Apr. 24, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
4/24/20154.244.304.194.2515,427
4/23/20154.384.454.174.3023,887
4/22/20154.314.444.314.4032,255
4/21/20154.524.644.274.3610,145
4/20/20154.804.814.504.5338,142
4/17/20154.304.994.234.7268,980
4/16/20154.214.374.174.3718,642
4/15/20154.114.284.104.2712,659
4/14/20154.054.094.014.0910,349
4/13/20154.234.234.004.0325,874
4/10/20154.224.244.104.198,436
4/9/20154.224.304.154.2011,755
4/8/20154.324.324.094.2015,776
4/7/20154.004.314.004.2912,113
4/6/20154.084.214.004.1211,479
4/2/20154.194.234.064.0915,762
4/1/20154.194.334.004.2134,147
3/31/20154.174.374.044.2220,459
3/30/20154.304.443.964.2737,518
3/27/20154.354.544.224.3222,181
3/26/20154.094.423.934.3257,735
3/25/20153.924.213.894.0327,165
3/24/20153.773.943.653.8485,284
3/23/20153.853.893.613.7938,418
3/20/20153.814.003.783.8815,735
3/19/20153.813.903.513.8430,464
3/18/20153.983.983.803.9328,753
3/17/20153.933.973.853.9314,833
3/16/20154.234.233.703.9250,235
3/13/20154.854.973.904.2569,494
3/12/20154.825.044.384.8935,185
3/11/20155.135.134.424.6683,731
3/10/20155.135.204.695.0643,077
3/9/20154.975.594.715.1360,272
3/6/20154.775.004.554.9632,461
3/5/20154.514.774.384.7753,818
3/4/20154.344.554.204.4917,091
3/3/20154.204.394.204.3517,875
3/2/20154.474.654.164.3035,476
2/27/20154.154.474.154.4223,541
2/26/20154.394.394.054.1812,869
2/25/20154.374.434.354.369,506
2/24/20154.434.584.334.448,991
2/23/20154.304.554.304.3925,238
2/20/20154.374.714.294.4223,908
2/19/20154.774.774.214.2758,669
2/18/20154.894.894.614.7710,801
2/17/20154.664.884.504.8544,408
2/13/20154.344.674.304.5225,844
2/12/20154.534.604.304.3932,021
2/11/20154.634.894.254.4737,038
2/10/20154.695.064.404.5399,996
2/9/20154.054.794.054.7078,546
2/6/20153.844.083.674.0376,672
2/5/20153.643.953.603.8137,496
2/4/20153.903.903.533.6028,587
2/3/20154.004.113.683.8862,176
2/2/20153.803.963.653.8540,963
1/30/20153.913.933.633.8952,368
1/29/20153.964.093.793.8142,637
1/28/20154.134.453.903.9527,076
1/27/20153.604.323.604.0245,631
1/26/20153.603.703.393.6151,963
1/23/20153.873.953.703.7093,159
1/22/20153.923.993.653.7943,410
1/21/20154.004.063.563.9061,068
1/20/20154.094.153.914.0040,360
1/16/20154.154.224.074.1816,352
1/15/20154.254.254.084.133,332
1/14/20154.304.314.044.1630,437
1/13/20154.564.564.304.3524,574
1/12/20154.744.784.494.6048,501
1/9/20154.774.774.484.7419,870
1/8/20155.005.004.614.7838,821
1/7/20155.255.264.874.9025,110
1/6/20155.805.805.205.2639,263
1/5/20156.016.185.515.5136,916
1/2/20155.756.005.216.0021,355
12/31/20145.555.795.275.7975,019
12/30/20145.505.615.045.5342,045
12/29/20146.356.355.305.5166,068
12/26/20146.346.446.286.345,248
12/24/20146.396.416.016.2521,311
12/23/20146.636.826.306.5045,680
12/22/20146.506.895.756.6665,213
12/19/20145.486.285.476.2899,317
12/18/20145.485.715.195.5055,900
12/17/20145.015.544.915.4844,971
12/16/20144.555.084.554.9863,074
12/15/20144.414.664.344.6635,552
12/12/20144.244.334.134.3315,337
12/11/20144.154.334.064.2938,555
12/10/20144.164.234.024.1243,829
12/9/20144.014.373.994.2558,859
12/8/20144.324.474.004.05142,485
12/5/20144.434.594.324.3545,812
12/4/20144.614.614.304.3624,401
12/3/20144.614.844.514.5973,177
12/2/20144.604.624.194.59134,114
12/1/20145.535.694.534.62184,696
  • Showing 1-100 of 224 items
  • 1
  • 2
  • 3
  • >>
Trading Center