Quantcast
AMTX

Historical Stock Prices

$1.5
*  
0.04
2.6%
Get AMTX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading AMTX now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 1.61 1.61 1.4987 1.5 28,099
07/19/2018 1.54 1.58 1.511 1.54 31,464
07/18/2018 1.53 1.56 1.51 1.53 8,183
07/17/2018 1.51 1.55 1.51 1.54 4,168
07/16/2018 1.53 1.56 1.431 1.51 32,987
07/13/2018 1.56 1.57 1.51 1.54 8,709
07/12/2018 1.59 1.59 1.55 1.55 23,535
07/11/2018 1.58 1.6254 1.51 1.59 33,133
07/10/2018 1.74 1.76 1.55 1.58 80,760
07/09/2018 1.76 1.81 1.73 1.74 40,779
07/06/2018 1.7 1.83 1.611 1.74 110,094
07/05/2018 1.7 1.97 1.6 1.69 206,733
07/03/2018 1.49 2.4 1.46 1.59 2,240,474
07/02/2018 1.51 1.51 1.45 1.46 9,166
06/29/2018 1.5 1.51 1.471 1.51 8,655
06/28/2018 1.46 1.5 1.4184 1.5 13,903
06/27/2018 1.44 1.51 1.44 1.45 32,032
06/26/2018 1.55 1.55 1.4 1.47 18,994
06/25/2018 1.6 1.61 1.4801 1.55 27,577
06/22/2018 1.59 1.6 1.501 1.6 54,882
06/21/2018 1.57 1.58 1.5201 1.53 54,229
06/20/2018 1.56 1.5812 1.481 1.57 53,939
06/19/2018 1.5 1.57 1.46 1.47 58,980
06/18/2018 1.43 1.59 1.4 1.48 176,568
06/15/2018 1.48 1.5161 1.43 1.43 16,497
06/14/2018 1.5 1.51 1.47 1.48 51,232
06/13/2018 1.49 1.548 1.48 1.48 19,792
06/12/2018 1.59 1.59 1.471 1.483 19,415
06/11/2018 1.47 1.59 1.47 1.55 14,940
06/08/2018 1.5 1.5461 1.4501 1.46 18,599
06/07/2018 1.47 1.559 1.47 1.49 14,576
06/06/2018 1.488 1.64 1.47 1.48 146,719
06/05/2018 1.55 1.56 1.47 1.52 26,215
06/04/2018 1.6 1.61 1.55 1.55 20,042
06/01/2018 1.59 1.62 1.55 1.58 28,628
05/31/2018 1.56 1.62 1.56 1.59 15,842
05/30/2018 1.6 1.64 1.57 1.58 31,902
05/29/2018 1.6 1.655 1.6 1.6 18,598
05/25/2018 1.63 1.6487 1.61 1.64 15,278
05/24/2018 1.68 1.69 1.666 1.69 9,528
05/23/2018 1.72 1.72 1.6644 1.709 20,379
05/22/2018 1.72 1.7311 1.6968 1.72 19,300
05/21/2018 1.77 1.77 1.6775 1.7196 8,016
05/18/2018 1.72 1.8 1.6101 1.755 64,974
05/17/2018 1.77 1.77 1.68 1.71 81,721
05/16/2018 1.8 1.8 1.7201 1.75 34,218
05/15/2018 1.82 1.82 1.79 1.79 16,084
05/14/2018 1.85 1.85 1.8 1.83 39,511
05/11/2018 1.85 1.85 1.75 1.83 73,693
05/10/2018 1.88 1.88 1.77 1.7887 84,727
05/09/2018 1.83 1.85 1.77 1.84 126,173
05/08/2018 1.73 1.83 1.73 1.8 91,524
05/07/2018 1.8 1.85 1.72 1.73 92,722
05/04/2018 1.74 1.8435 1.6971 1.79 45,637
05/03/2018 1.85 1.86 1.7111 1.75 49,612
05/02/2018 1.68 1.85 1.6764 1.84 167,651
05/01/2018 1.7 1.7388 1.65 1.69 31,728
04/30/2018 1.77 1.77 1.681 1.7202 48,871
04/27/2018 1.76 1.79 1.65 1.78 51,057
04/26/2018 1.7 1.8041 1.656 1.76 152,037
04/25/2018 1.63 1.709 1.61 1.68 40,659
04/24/2018 1.64 1.73 1.6 1.62 33,885
04/23/2018 1.7 1.7 1.6 1.65 54,714
04/20/2018 1.79 1.8599 1.621 1.7048 98,951
*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