$1.87 -0.02 (%) Aemetis Inc - NASDAQ

Jul. 28, 2016 | 01:15 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
7/27/20161.952.001.861.894,922
7/26/20161.821.971.821.954,177
7/25/20161.831.991.831.9810,071
7/22/20162.142.141.792.0065,098
7/21/20161.982.011.952.0019,903
7/20/20162.002.031.852.008,681
7/19/20161.982.001.971.9910,465
7/18/20161.992.001.961.9637,612
7/15/20161.912.001.882.0040,346
7/14/20161.962.001.891.9113,619
7/13/20161.712.001.711.9940,052
7/12/20161.982.001.671.7029,612
7/11/20162.002.001.901.906,763
7/8/20162.002.052.002.0031,458
7/7/20162.132.141.961.9813,101
7/6/20162.242.242.112.184,791
7/5/20162.252.312.252.31356
7/1/20162.302.302.052.225,816
6/30/20162.432.432.282.2819,993
6/29/20162.382.452.262.401,400
6/28/20162.272.452.272.458,538
6/27/20162.372.412.342.3411,609
6/24/20162.502.552.372.3718,623
6/23/20162.372.602.362.5013,332
6/22/20162.362.492.362.492,238
6/21/20162.412.502.362.491,566
6/20/20162.372.502.372.402,275
6/17/20162.502.502.372.3717,707
6/16/20162.332.502.272.493,717
6/15/20162.402.402.322.363,420
6/14/20162.462.502.352.362,729
6/13/20162.432.492.422.493,228
6/10/20162.492.502.442.493,545
6/9/20162.432.492.422.492,767
6/8/20162.422.472.422.441,182
6/7/20162.432.582.422.512,301
6/6/20162.542.592.412.594,189
6/3/20162.482.612.412.611,530
6/2/20162.562.742.502.6715,512
6/1/20162.572.712.562.584,671
5/31/20162.542.622.372.628,325
5/27/20162.372.382.372.38698
5/26/20162.652.702.462.464,995
5/25/20162.522.642.442.616,074
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
  • Showing 1-100 of 541 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center