$1.57 -0.18 (%) Aemetis Inc - NASDAQ

Feb. 11, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
2/10/20161.711.761.711.754,018
2/9/20161.751.771.511.7511,058
2/8/20161.931.931.751.8817,588
2/5/20161.952.131.951.9517,079
2/4/20162.042.042.012.015,634
2/3/20162.152.151.962.0938,671
2/2/20162.112.222.002.0326,581
2/1/20162.152.442.022.0938,342
1/29/20162.302.382.032.1925,202
1/28/20162.052.302.012.2419,960
1/27/20162.152.171.982.0012,054
1/26/20162.192.401.922.0133,765
1/25/20162.272.662.272.3115,656
1/22/20162.202.602.202.3822,784
1/21/20162.082.352.052.1416,300
1/20/20162.482.482.002.1633,270
1/19/20162.312.342.072.1022,716
1/15/20162.202.442.192.2817,386
1/14/20162.162.482.062.3913,167
1/13/20162.272.272.152.152,097
1/12/20162.102.342.042.1420,013
1/11/20162.272.322.092.1513,581
1/8/20162.422.422.252.355,098
1/7/20162.492.492.252.2510,552
1/6/20162.642.642.362.3718,468
1/5/20162.612.832.512.6621,240
1/4/20162.792.792.332.6033,090
12/31/20151.973.001.962.9080,993
12/30/20152.152.151.871.9084,774
12/29/20152.222.242.102.2137,263
12/28/20152.202.252.102.2036,155
12/24/20152.252.272.192.192,090
12/23/20152.152.472.152.3556,581
12/22/20152.172.312.142.2017,843
12/21/20152.372.372.182.1926,599
12/18/20152.262.452.172.1760,808
12/17/20152.272.652.262.2617,010
12/16/20152.302.612.252.2717,287
12/15/20152.632.692.252.3428,113
12/14/20152.612.772.612.6815,477
12/11/20152.893.002.532.6220,401
12/10/20152.792.902.552.5927,400
12/9/20152.642.902.642.7514,411
12/8/20152.932.962.402.5741,790
12/7/20152.723.052.722.9320,861
12/4/20152.822.992.822.9740,204
12/3/20152.962.962.802.9013,366
12/2/20152.772.902.732.8422,511
12/1/20152.813.002.652.7826,912
11/30/20152.552.982.422.9837,298
11/27/20152.482.562.482.562,434
11/25/20152.362.492.152.4937,539
11/24/20152.272.372.272.36907
11/23/20152.262.382.262.318,058
11/20/20152.202.342.202.249,415
11/19/20152.312.382.222.2214,429
11/18/20152.162.312.162.314,966
11/17/20152.262.262.172.196,854
11/16/20152.272.272.212.2113,644
11/13/20152.192.282.172.2822,703
11/12/20152.102.242.002.1912,062
11/11/20152.052.201.802.1143,555
11/10/20152.422.452.022.0259,213
11/9/20152.592.662.502.5122,288
11/6/20152.462.662.462.6236,337
11/5/20152.562.602.392.4516,960
11/4/20152.582.642.352.5647,175
11/3/20152.462.642.462.5022,567
11/2/20152.462.592.462.599,691
10/30/20152.582.612.462.4614,580
10/29/20152.602.732.602.6019,160
10/28/20152.742.742.512.607,747
10/27/20152.522.652.472.6514,829
10/26/20152.572.712.392.5360,585
10/23/20152.582.742.322.6341,409
10/22/20152.232.392.232.2621,175
10/21/20152.212.252.152.1923,485
10/20/20152.502.542.222.2315,735
10/19/20152.642.642.502.5010,156
10/16/20152.732.752.582.6518,268
10/15/20152.722.752.582.7518,315
10/14/20152.592.672.502.585,886
10/13/20152.632.682.522.553,075
10/12/20152.692.702.602.6410,890
10/9/20152.602.752.602.6917,152
10/8/20152.652.692.532.543,336
10/7/20152.622.692.512.5112,289
10/6/20152.572.712.502.5512,325
10/5/20152.562.752.502.5014,894
10/2/20152.572.622.502.5813,692
10/1/20152.752.752.502.5012,923
9/30/20152.732.762.702.7511,108
9/29/20152.812.812.672.7015,728
9/28/20152.962.962.732.7318,426
9/25/20153.143.142.982.9927,119
9/24/20153.163.163.023.038,536
9/23/20153.353.423.163.1713,713
9/22/20153.643.643.373.4220,790
9/21/20153.713.713.523.6812,992
9/18/20153.723.853.523.6322,734
  • Showing 1-100 of 425 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center