$3.13 -0.20 (%) Aemetis Inc - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
7/28/20153.303.483.013.1311,593
7/27/20153.363.573.313.3310,839
7/24/20153.023.432.953.2848,461
7/23/20153.003.162.902.9815,364
7/22/20153.103.252.872.9641,821
7/21/20153.413.423.023.0833,265
7/20/20153.803.803.253.3028,541
7/17/20153.693.863.603.6224,560
7/16/20153.693.773.613.747,665
7/15/20153.583.793.543.7410,342
7/14/20153.363.783.353.6784,682
7/13/20153.503.503.313.4918,230
7/10/20153.403.653.193.5730,760
7/9/20153.183.503.183.3419,064
7/8/20153.463.503.033.1649,296
7/7/20153.603.703.463.4844,550
7/6/20153.663.793.553.5610,644
7/2/20153.753.793.653.6516,982
7/1/20153.603.893.553.7117,919
6/30/20153.804.063.603.6049,478
6/29/20154.054.093.803.8052,146
6/26/20154.004.224.004.1285,760
6/25/20154.074.154.004.0015,638
6/24/20154.194.304.064.11176,163
6/23/20154.224.454.224.2430,873
6/22/20154.344.354.214.2512,740
6/19/20154.134.404.094.40246,552
6/18/20154.134.404.004.31113,238
6/17/20154.084.294.044.178,392
6/16/20154.174.274.044.1014,805
6/15/20154.004.234.004.2020,019
6/12/20154.004.504.004.0439,655
6/11/20154.094.234.054.0614,677
6/10/20154.364.394.114.1321,353
6/9/20154.194.414.084.1512,896
6/8/20154.354.413.904.3299,295
6/5/20154.394.494.304.4011,860
6/4/20154.574.694.384.4548,552
6/3/20154.374.704.374.6352,783
6/2/20154.374.494.224.4019,557
6/1/20154.344.514.154.4323,412
5/29/20154.384.654.344.3828,905
5/28/20154.274.514.274.4310,340
5/27/20154.154.374.074.3015,831
5/26/20154.364.364.074.1825,646
5/22/20154.334.514.334.335,300
5/21/20154.474.644.344.3519,427
5/20/20154.654.934.504.5213,980
5/19/20154.464.754.464.7035,882
5/18/20154.734.954.424.5326,163
5/15/20154.784.844.664.7818,580
5/14/20154.805.014.524.8050,191
5/13/20154.934.954.764.8511,585
5/12/20154.664.954.534.958,187
5/11/20154.534.834.534.7522,794
5/8/20154.564.674.334.5914,147
5/7/20154.895.054.484.6725,282
5/6/20154.915.054.904.9822,195
5/5/20154.825.054.824.9744,004
5/4/20154.585.004.584.9037,069
5/1/20154.554.774.454.5723,117
4/30/20154.384.634.384.597,173
4/29/20154.124.554.124.4110,852
4/28/20154.214.234.154.173,568
4/27/20154.234.344.234.236,348
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
  • Showing 1-100 of 289 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!