$6.28 +0.78 (%) Aemetis Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20145.486.285.476.2899,317
12/18/20145.485.715.195.5055,900
12/17/20145.015.544.915.4844,971
12/16/20144.555.084.554.9863,074
12/15/20144.414.664.344.6635,552
12/12/20144.244.334.134.3315,337
12/11/20144.154.334.064.2938,555
12/10/20144.164.234.024.1243,829
12/9/20144.014.373.994.2558,859
12/8/20144.324.474.004.05142,485
12/5/20144.434.594.324.3545,812
12/4/20144.614.614.304.3624,401
12/3/20144.614.844.514.5973,177
12/2/20144.604.624.194.59134,114
12/1/20145.535.694.534.62184,696
11/28/20145.725.745.555.5823,540
11/26/20145.855.865.745.8024,347
11/25/20145.885.985.785.8539,067
11/24/20145.995.995.555.8152,238
11/21/20146.006.015.896.0053,024
11/20/20145.986.005.835.91164,346
11/19/20146.006.065.915.9747,746
11/18/20146.006.135.876.0075,011
11/17/20145.886.925.866.0060,712
11/14/20146.237.005.655.9575,050
11/13/20147.047.115.615.99167,961
11/12/20146.867.056.866.9947,233
11/11/20147.107.156.856.9859,392
11/10/20147.167.256.737.1651,412
11/7/20147.577.607.007.2291,812
11/6/20147.547.677.397.6021,625
11/5/20147.567.667.437.4822,765
11/4/20147.687.687.257.5528,970
11/3/20147.767.907.727.7331,349
10/31/20147.807.927.607.8244,604
10/30/20147.547.757.397.7030,354
10/29/20147.517.737.447.5829,170
10/28/20147.757.857.407.5540,085
10/27/20147.667.917.477.7388,553
10/24/20147.637.937.517.6688,934
10/23/20147.978.007.587.69103,179
10/22/20147.898.257.857.9160,321
10/21/20148.628.637.697.9775,374
10/20/20148.868.908.328.56175,736
10/17/20148.218.998.128.98105,004
10/16/20147.558.307.508.1053,525
10/15/20147.537.707.407.67111,602
10/14/20147.577.757.457.7086,544
10/13/20147.778.017.527.5691,977
10/10/20147.807.957.537.77124,742
10/9/20148.058.057.807.9037,363
10/8/20148.058.257.818.1481,147
10/7/20148.058.438.018.1065,251
10/6/20148.488.548.078.2656,581
10/3/20148.538.668.358.4838,756
10/2/20148.688.848.308.5751,838
10/1/20148.588.898.398.7748,054
9/30/20148.658.808.478.6890,925
9/29/20148.458.738.308.7139,854
9/26/20148.258.517.888.4075,014
9/25/20148.308.508.208.2950,483
9/24/20148.539.058.338.3560,166
9/23/20148.108.778.008.5982,778
9/22/20148.188.427.938.18122,235
9/19/20148.479.098.018.01311,774
9/18/20148.509.318.328.52194,298
9/17/20148.999.428.418.5489,945
9/16/20148.939.358.768.9680,458
9/15/20149.909.968.758.87124,329
9/12/20149.7510.239.759.8577,043
9/11/201410.5510.559.349.7589,342
9/10/201410.5010.699.9710.4294,142
9/9/201410.2310.759.7910.24135,967
9/8/20149.6110.259.5610.23107,238
9/5/20149.4910.109.239.6482,248
9/4/20149.369.759.159.2855,063
9/3/20149.409.479.159.1630,988
9/2/20149.249.589.149.2985,219
8/29/20149.369.719.279.4619,587
8/28/20149.419.759.259.4973,930
8/27/20149.509.909.319.3958,324
8/26/20149.209.749.129.5964,248
8/25/201410.1010.609.359.3547,874
8/22/201410.1010.659.519.80156,554
8/21/201410.4210.7010.1910.2483,734
8/20/20149.9110.429.7710.33112,136
8/19/20149.309.759.309.7041,125
8/18/20149.259.819.009.3165,751
8/15/20149.039.458.829.45100,809
8/14/20149.509.869.009.08214,094
8/13/20147.619.577.509.36411,818
8/12/20146.098.086.057.69466,632
8/11/20148.768.886.576.71887,426
8/8/20149.569.978.778.83318,397
8/7/201410.2510.949.359.37337,061
8/6/201410.5511.189.6010.34212,140
8/5/201410.6511.6510.4010.4087,781
8/4/201410.7311.2510.4410.90171,675
8/1/20149.8010.779.8010.5781,410
7/31/201410.5110.619.929.9756,262
  • Showing 1-100 of 139 items
  • 1
  • 2
  • >>
Trading Center