Quantcast
AMTX

Aemetis, Inc. Common Stock Historical Stock Prices

$0.911
*  
0.039
4.11%
Get AMTX Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading AMTX now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMTX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.97 0.96 0.911 0.911 13,569
11/13/2018 0.93 0.96 0.911 0.911 13,569
11/12/2018 0.94 0.9746 0.94 0.95 6,866
11/09/2018 0.97 0.99 0.93 0.93 7,889
11/08/2018 0.9211 1.0252 0.9211 0.97 10,007
11/07/2018 1.09 1.09 0.93 1.0029 26,347
11/06/2018 0.92 1.06 0.92 1.01 107,000
11/05/2018 0.94 1.0322 0.92 0.99 19,848
11/02/2018 0.91 1 0.9 0.94 43,505
11/01/2018 0.8948 0.916 0.86 0.89 25,581
10/31/2018 0.91 0.91 0.8505 0.8848 42,890
10/30/2018 0.9 0.915 0.86 0.9047 8,086
10/29/2018 0.9 0.93 0.8505 0.8876 14,127
10/26/2018 0.88 0.94 0.8505 0.8903 35,574
10/25/2018 0.91 0.95 0.861 0.88 63,303
10/24/2018 0.9401 0.99 0.85 0.9467 34,907
10/23/2018 0.951 1 0.95 0.95 40,077
10/22/2018 1.01 1.0482 0.99 0.99 26,026
10/19/2018 1.01 1.05 0.99 1 46,784
10/18/2018 1.01 1.054 1 1.01 33,923
10/17/2018 1.1 1.1099 1.01 1.01 80,186
10/16/2018 1.16 1.212 1.1 1.1 58,733
10/15/2018 1.18 1.25 1.17 1.17 61,663
10/12/2018 1.3 1.3 1.1542 1.17 98,983
10/11/2018 1.26 1.34 1.15 1.3 95,459
10/10/2018 1.41 1.45 1.26 1.26 470,910
10/09/2018 1.56 1.73 1.331 1.61 2,302,784
10/08/2018 1.05 1.5 1.05 1.3501 1,104,230
10/05/2018 1.02 1.09 1 1 33,190
10/04/2018 1.08 1.08 1.0096 1.02 9,135
10/03/2018 0.96 1.1 0.96 1.0889 39,082
10/02/2018 1 1.04 0.9601 0.99 19,960
10/01/2018 1.03 1.06 0.95 0.96 52,362
09/28/2018 1.01 1.0399 0.95 1.02 26,916
09/27/2018 1.03 1.03 0.9002 0.93 73,303
09/26/2018 1.04 1.0845 1 1 39,790
09/25/2018 1.07 1.1199 1 1.05 107,481
09/24/2018 1.1 1.1499 1.06 1.06 16,922
09/21/2018 1.08 1.15 1.08 1.15 16,431
09/20/2018 1.06 1.2 1.06 1.07 26,623
09/19/2018 1.16 1.16 1.0104 1.04 23,007
09/18/2018 1.15 1.2188 1.1439 1.185 15,531
09/17/2018 1.21 1.21 1.121 1.16 1,868
09/14/2018 1.19 1.23 1.131 1.14 12,002
09/13/2018 1.21 1.21 1.19 1.21 2,447
09/12/2018 1.24 1.24 1.19 1.22 3,832
09/11/2018 1.21 1.29 1.2 1.22 7,629
09/10/2018 1.22 1.23 1.21 1.21 17,317
09/07/2018 1.22 1.279 1.22 1.22 12,268
09/06/2018 1.26 1.2799 1.22 1.22 5,383
09/05/2018 1.28 1.28 1.25 1.26 3,621
09/04/2018 1.24 1.32 1.24 1.2692 12,149
08/31/2018 1.27 1.32 1.24 1.24 8,549
08/30/2018 1.28 1.3 1.2501 1.28 3,515
08/29/2018 1.29 1.32 1.24 1.29 9,286
08/28/2018 1.28 1.31 1.2434 1.31 6,904
08/27/2018 1.27 1.32 1.261 1.27 9,669
08/24/2018 1.31 1.32 1.26 1.26 19,566
08/23/2018 1.3 1.32 1.2802 1.2817 17,981
08/22/2018 1.221 1.3 1.22 1.29 5,232
08/21/2018 1.24 1.315 1.24 1.3 20,597
08/20/2018 1.24 1.2641 1.1938 1.25 12,232
08/17/2018 1.21 1.25 1.21 1.21 4,822
08/16/2018 1.25 1.25 1.1865 1.2 12,463
08/15/2018 1.25 1.2762 1.1482 1.25 25,327
08/14/2018 1.31 1.31 1.2301 1.26 15,927
08/13/2018 1.26 1.31 1.23 1.3 27,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio