$1.72 +0.01 (%) Aemetis Inc - NASDAQ

Dec. 7, 2016 | 03:59 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
12/7/20161.731.761.671.7231,164
12/6/20161.651.791.651.7135,069
12/5/20161.671.701.661.6817,952
12/2/20161.741.741.601.618,161
12/1/20161.711.751.661.6616,337
11/30/20161.781.801.701.7110,378
11/29/20161.751.801.711.7527,149
11/28/20161.801.851.791.8020,829
11/25/20161.821.821.701.8112,304
11/23/20161.801.851.731.8214,172
11/22/20161.791.831.761.8216,024
11/21/20161.751.891.751.7745,135
11/18/20161.791.791.621.7121,003
11/17/20161.871.901.761.8531,269
11/16/20161.901.951.841.9130,850
11/15/20161.821.981.821.9035,646
11/14/20161.771.951.741.8634,826
11/11/20161.651.771.601.7013,336
11/10/20161.651.671.521.6716,890
11/9/20161.591.651.531.6511,082
11/8/20161.611.691.481.5973,001
11/7/20161.621.671.611.644,611
11/4/20161.701.731.631.6412,054
11/3/20161.711.821.711.7234,065
11/2/20161.771.771.691.7318,483
11/1/20161.711.861.661.7529,411
10/31/20161.681.881.681.79103,653
10/28/20161.651.701.591.6553,031
10/27/20161.701.701.561.6145,231
10/26/20161.701.761.681.6843,288
10/25/20161.681.751.681.6843,473
10/24/20161.701.901.581.6199,325
10/21/20161.621.871.601.70142,864
10/20/20161.491.671.471.5790,101
10/19/20161.351.461.351.4258,004
10/18/20161.271.351.271.2929,307
10/17/20161.311.361.211.33168,286
10/14/20161.291.291.261.299,124
10/13/20161.321.321.201.2715,582
10/12/20161.441.441.261.3063,060
10/11/20161.461.491.431.4523,126
10/10/20161.621.621.361.4344,581
10/7/20161.771.811.431.62117,858
10/6/20161.691.821.661.76332,249
10/5/20161.391.671.311.65338,881
10/4/20161.161.341.161.3095,012
10/3/20161.131.231.091.1774,798
9/30/20161.221.241.061.08182,755
9/29/20161.251.281.151.237,048
9/28/20161.301.301.181.2315,914
9/27/20161.241.261.221.2614,274
9/26/20161.251.321.231.303,893
9/23/20161.301.341.241.2616,148
9/22/20161.301.341.301.319,945
9/21/20161.271.321.191.2842,311
9/20/20161.201.251.181.2110,232
9/19/20161.251.351.171.2025,243
9/16/20161.301.551.251.29287,945
9/15/20161.201.381.131.30105,486
9/14/20161.231.291.171.1847,450
9/13/20161.181.441.011.25192,420
9/12/20161.421.481.131.1598,903
9/9/20161.421.471.311.3547,936
9/8/20161.471.491.401.4949,931
9/7/20161.501.501.401.4050,449
9/6/20161.501.511.451.4664,336
9/2/20161.501.501.431.4342,467
9/1/20161.501.501.391.4538,464
8/31/20161.471.581.471.5512,272
8/30/20161.601.641.501.5531,237
8/29/20161.621.741.621.648,972
8/26/20161.641.641.551.557,798
8/25/20161.641.701.631.6318,673
8/24/20161.671.671.591.596,088
8/23/20161.611.671.561.6116,225
8/22/20161.621.621.551.5533,123
8/19/20161.641.661.551.5712,930
8/18/20161.581.721.581.6327,230
8/17/20161.821.831.611.61127,970
8/16/20161.901.901.641.70158,387
8/15/20161.932.001.851.9551,672
8/12/20161.892.001.781.9469,056
8/11/20161.912.001.871.9861,204
8/10/20161.941.961.911.9414,179
8/9/20161.981.981.861.9618,151
8/8/20162.002.001.901.9966,433
8/5/20161.862.001.792.00111,341
8/4/20161.951.991.951.99439
8/3/20162.002.001.981.9813,135
8/2/20161.982.001.951.97116,367
8/1/20161.881.981.881.925,669
7/29/20161.851.981.851.913,099
7/28/20161.821.901.731.879,100
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
  • Showing 1-100 of 634 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center