$2.44 -0.10 (%) Aemetis Inc - NASDAQ

May. 25, 2016 | 01:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
5/24/20162.472.692.442.547,733
5/23/20162.602.602.462.485,461
5/20/20162.592.632.552.565,766
5/19/20162.522.562.522.541,874
5/18/20162.662.682.512.569,285
5/17/20162.512.822.512.525,376
5/16/20162.582.752.512.5731,159
5/13/20162.782.782.582.583,771
5/12/20162.512.762.512.6510,940
5/11/20162.212.582.212.4320,246
5/10/20162.452.662.232.2613,830
5/9/20162.772.882.382.3812,322
5/6/20162.802.942.802.8916,733
5/5/20162.662.842.622.7421,602
5/4/20162.632.812.312.8128,388
5/3/20162.632.792.632.796,250
5/2/20162.792.792.642.751,474
4/29/20162.722.772.702.7710,416
4/28/20162.752.862.602.8420,702
4/27/20162.702.862.702.7513,857
4/26/20162.672.712.582.715,176
4/25/20162.832.852.632.833,377
4/22/20162.852.892.752.8510,928
4/21/20162.732.852.622.8425,427
4/20/20162.502.602.502.5810,104
4/19/20162.382.502.222.477,925
4/18/20162.312.532.302.316,143
4/15/20162.192.452.192.336,646
4/14/20162.422.452.292.414,433
4/13/20162.132.402.122.2435,107
4/12/20162.002.202.002.1321,989
4/11/20161.872.001.871.959,658
4/8/20161.821.931.811.925,866
4/7/20161.841.841.701.808,669
4/6/20161.871.931.751.7511,973
4/5/20161.941.961.861.872,979
4/4/20162.052.102.012.0510,165
4/1/20162.022.101.982.056,665
3/31/20161.972.221.892.0446,864
3/30/20161.972.001.691.8733,537
3/29/20162.002.041.961.974,160
3/28/20162.032.132.012.036,407
3/24/20162.202.201.752.1338,352
3/23/20162.122.192.122.1616,389
3/22/20162.132.162.022.103,730
3/21/20162.132.211.932.0731,306
3/18/20162.012.392.012.1246,702
3/17/20161.802.081.801.9717,087
3/16/20161.871.891.751.798,578
3/15/20161.801.891.701.7020,003
3/14/20161.761.861.701.777,249
3/11/20161.701.811.701.7630,072
3/10/20161.751.861.591.6361,704
3/9/20161.791.791.621.6238,157
3/8/20161.701.801.661.6625,014
3/7/20161.641.771.641.684,665
3/4/20161.751.781.691.713,999
3/3/20161.851.901.601.604,855
3/2/20161.841.841.841.841,288
3/1/20161.851.901.801.809,453
2/29/20161.801.911.801.81712
2/26/20161.931.931.621.795,324
2/25/20161.871.891.601.608,439
2/24/20161.611.781.571.582,253
2/23/20161.901.901.551.6522,345
2/22/20161.801.871.801.832,741
2/19/20161.711.881.711.781,790
2/18/20161.801.851.711.7417,608
2/17/20161.711.861.711.844,654
2/16/20161.701.721.701.705,698
2/12/20161.581.711.581.703,976
2/11/20161.721.721.521.5719,216
2/10/20161.711.761.711.754,018
2/9/20161.751.771.511.7511,058
2/8/20161.931.931.751.8817,588
2/5/20161.952.131.951.9517,079
2/4/20162.042.042.012.015,634
2/3/20162.152.151.962.0938,671
2/2/20162.112.222.002.0326,581
2/1/20162.152.442.022.0938,342
1/29/20162.302.382.032.1925,202
1/28/20162.052.302.012.2419,960
1/27/20162.152.171.982.0012,054
1/26/20162.192.401.922.0133,765
1/25/20162.272.662.272.3115,656
1/22/20162.202.602.202.3822,784
1/21/20162.082.352.052.1416,300
1/20/20162.482.482.002.1633,270
1/19/20162.312.342.072.1022,716
1/15/20162.202.442.192.2817,386
1/14/20162.162.482.062.3913,167
1/13/20162.272.272.152.152,097
1/12/20162.102.342.042.1420,013
1/11/20162.272.322.092.1513,581
1/8/20162.422.422.252.355,098
1/7/20162.492.492.252.2510,552
1/6/20162.642.642.362.3718,468
1/5/20162.612.832.512.6621,240
1/4/20162.792.792.332.6033,090
12/31/20151.973.001.962.9080,993
  • Showing 1-100 of 497 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center