$1.55 -0.08 (%) Aemetis Inc - NASDAQ

Aug. 26, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 563 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center