$4.30 +0.12 (%) Aemetis Inc - NASDAQ

May. 27, 2015 | 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
5/27/20154.154.374.074.3015,831
5/26/20154.364.364.074.1825,646
5/22/20154.334.514.334.335,300
5/21/20154.474.644.344.3519,427
5/20/20154.654.934.504.5213,980
5/19/20154.464.754.464.7035,882
5/18/20154.734.954.424.5326,163
5/15/20154.784.844.664.7818,580
5/14/20154.805.014.524.8050,191
5/13/20154.934.954.764.8511,585
5/12/20154.664.954.534.958,187
5/11/20154.534.834.534.7522,794
5/8/20154.564.674.334.5914,147
5/7/20154.895.054.484.6725,282
5/6/20154.915.054.904.9822,195
5/5/20154.825.054.824.9744,004
5/4/20154.585.004.584.9037,069
5/1/20154.554.774.454.5723,117
4/30/20154.384.634.384.597,173
4/29/20154.124.554.124.4110,852
4/28/20154.214.234.154.173,568
4/27/20154.234.344.234.236,348
4/24/20154.244.304.194.2515,427
4/23/20154.384.454.174.3023,887
4/22/20154.314.444.314.4032,255
4/21/20154.524.644.274.3610,145
4/20/20154.804.814.504.5338,142
4/17/20154.304.994.234.7268,980
4/16/20154.214.374.174.3718,642
4/15/20154.114.284.104.2712,659
4/14/20154.054.094.014.0910,349
4/13/20154.234.234.004.0325,874
4/10/20154.224.244.104.198,436
4/9/20154.224.304.154.2011,755
4/8/20154.324.324.094.2015,776
4/7/20154.004.314.004.2912,113
4/6/20154.084.214.004.1211,479
4/2/20154.194.234.064.0915,762
4/1/20154.194.334.004.2134,147
3/31/20154.174.374.044.2220,459
3/30/20154.304.443.964.2737,518
3/27/20154.354.544.224.3222,181
3/26/20154.094.423.934.3257,735
3/25/20153.924.213.894.0327,165
3/24/20153.773.943.653.8485,284
3/23/20153.853.893.613.7938,418
3/20/20153.814.003.783.8815,735
3/19/20153.813.903.513.8430,464
3/18/20153.983.983.803.9328,753
3/17/20153.933.973.853.9314,833
3/16/20154.234.233.703.9250,235
3/13/20154.854.973.904.2569,494
3/12/20154.825.044.384.8935,185
3/11/20155.135.134.424.6683,731
3/10/20155.135.204.695.0643,077
3/9/20154.975.594.715.1360,272
3/6/20154.775.004.554.9632,461
3/5/20154.514.774.384.7753,818
3/4/20154.344.554.204.4917,091
3/3/20154.204.394.204.3517,875
3/2/20154.474.654.164.3035,476
2/27/20154.154.474.154.4223,541
2/26/20154.394.394.054.1812,869
2/25/20154.374.434.354.369,506
2/24/20154.434.584.334.448,991
2/23/20154.304.554.304.3925,238
2/20/20154.374.714.294.4223,908
2/19/20154.774.774.214.2758,669
2/18/20154.894.894.614.7710,801
2/17/20154.664.884.504.8544,408
2/13/20154.344.674.304.5225,844
2/12/20154.534.604.304.3932,021
2/11/20154.634.894.254.4737,038
2/10/20154.695.064.404.5399,996
2/9/20154.054.794.054.7078,546
2/6/20153.844.083.674.0376,672
2/5/20153.643.953.603.8137,496
2/4/20153.903.903.533.6028,587
2/3/20154.004.113.683.8862,176
2/2/20153.803.963.653.8540,963
1/30/20153.913.933.633.8952,368
1/29/20153.964.093.793.8142,637
1/28/20154.134.453.903.9527,076
1/27/20153.604.323.604.0245,631
1/26/20153.603.703.393.6151,963
1/23/20153.873.953.703.7093,159
1/22/20153.923.993.653.7943,410
1/21/20154.004.063.563.9061,068
1/20/20154.094.153.914.0040,360
1/16/20154.154.224.074.1816,352
1/15/20154.254.254.084.133,332
1/14/20154.304.314.044.1630,437
1/13/20154.564.564.304.3524,574
1/12/20154.744.784.494.6048,501
1/9/20154.774.774.484.7419,870
1/8/20155.005.004.614.7838,821
1/7/20155.255.264.874.9025,110
1/6/20155.805.805.205.2639,263
1/5/20156.016.185.515.5136,916
1/2/20155.756.005.216.0021,355
  • Showing 1-100 of 246 items
  • 1
  • 2
  • 3
  • >>
Trading Center