Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aemetis Inc (NQ: AMTX )

3.020 +0.040 (+1.34%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.050 3.060 2.920 2.980 494,754 -0.04(-1.32%)
Jun 21, 2024 3.060 3.119 2.980 3.020 725,789 -0.04(-1.15%)
Jun 20, 2024 3.120 3.150 3.040 3.055 372,683 -0.09(-3.02%)
Jun 18, 2024 3.190 3.190 3.120 3.150 400,338 +0.06(+1.94%)
Jun 17, 2024 3.100 3.150 3.040 3.090 367,952 -0.01(-0.32%)
Jun 14, 2024 3.180 3.240 3.070 3.100 407,336 +0.01(+0.32%)
Jun 13, 2024 3.150 3.180 3.090 3.090 287,274 -0.04(-1.28%)
Jun 12, 2024 3.210 3.300 3.110 3.130 467,999 +0.03(+0.97%)
Jun 11, 2024 3.110 3.210 3.055 3.100 485,806 +0.00(+0.00%)
Jun 10, 2024 3.100 3.265 3.080 3.100 506,456 +0.00(+0.00%)
Jun 07, 2024 3.110 3.180 3.020 3.100 354,372 -0.05(-1.74%)
Jun 06, 2024 3.210 3.250 3.120 3.155 361,993 -0.09(-2.62%)
Jun 05, 2024 3.210 3.290 3.170 3.240 473,633 +0.06(+1.89%)
Jun 04, 2024 3.300 3.360 3.130 3.180 530,644 -0.09(-2.75%)
Jun 03, 2024 3.520 3.580 3.240 3.270 511,333 -0.18(-5.22%)
May 31, 2024 3.610 3.645 3.430 3.450 360,444 -0.11(-3.09%)
May 30, 2024 3.530 3.627 3.480 3.560 292,712 +0.06(+1.71%)
May 29, 2024 3.560 3.635 3.410 3.500 352,998 -0.08(-2.23%)
May 28, 2024 3.650 3.940 3.520 3.580 905,864 -0.04(-1.10%)
May 24, 2024 3.450 3.630 3.450 3.620 372,216 +0.17(+4.93%)
May 23, 2024 3.700 3.720 3.410 3.450 569,248 -0.19(-5.22%)
May 22, 2024 3.620 3.710 3.560 3.640 385,840 +0.02(+0.55%)
May 21, 2024 3.820 3.834 3.610 3.620 453,264 -0.22(-5.73%)
May 20, 2024 3.820 3.910 3.745 3.840 328,122 -0.01(-0.26%)
May 17, 2024 3.870 3.960 3.810 3.850 313,740 -0.06(-1.53%)
May 16, 2024 4.100 4.160 3.870 3.910 517,958 -0.24(-5.78%)
May 15, 2024 4.160 4.240 4.100 4.150 562,661 +0.07(+1.72%)
May 14, 2024 4.100 4.240 3.990 4.080 496,672 +0.07(+1.75%)
May 13, 2024 3.960 4.350 3.940 4.010 940,258 +0.01(+0.38%)
May 10, 2024 4.100 4.110 3.850 3.995 470,722 -0.12(-2.80%)
May 09, 2024 4.270 4.270 3.950 4.110 435,583 -0.03(-0.72%)
May 08, 2024 4.050 4.220 3.920 4.140 559,896 +0.09(+2.22%)
May 07, 2024 4.400 4.420 4.005 4.050 800,097 -0.34(-7.74%)
May 06, 2024 4.220 4.550 4.220 4.390 853,570 +0.28(+6.81%)
May 03, 2024 3.960 4.130 3.950 4.110 311,855 +0.22(+5.52%)
May 02, 2024 3.830 3.950 3.700 3.895 349,311 +0.19(+4.99%)
May 01, 2024 3.890 3.910 3.680 3.710 566,505 -0.19(-4.87%)
Apr 30, 2024 3.920 3.960 3.815 3.900 409,458 -0.05(-1.27%)
Apr 29, 2024 3.970 4.079 3.870 3.950 377,229 +0.01(+0.25%)
Apr 26, 2024 3.970 4.060 3.905 3.940 773,712 -0.09(-2.23%)
Apr 25, 2024 3.870 4.030 3.700 4.030 642,208 +0.11(+2.81%)
Apr 24, 2024 4.040 4.120 3.880 3.920 1,027,821 +0.02(+0.51%)
Apr 23, 2024 3.790 3.905 3.610 3.900 1,251,620 +0.27(+7.59%)
Apr 22, 2024 3.820 3.869 3.600 3.625 716,907 -0.17(-4.35%)
Apr 19, 2024 3.600 3.850 3.600 3.790 714,680 +0.17(+4.70%)
Apr 18, 2024 3.820 3.920 3.610 3.620 760,791 -0.17(-4.49%)
Apr 17, 2024 3.890 4.085 3.780 3.790 1,161,004 -0.09(-2.45%)
Apr 16, 2024 4.100 4.130 3.810 3.885 1,341,413 -0.20(-4.78%)
Apr 15, 2024 4.360 4.360 4.050 4.080 608,167 -0.21(-4.90%)
Apr 12, 2024 4.400 4.530 4.250 4.290 468,486 -0.18(-4.03%)
Apr 11, 2024 4.480 4.570 4.310 4.470 619,098 +0.01(+0.22%)
Apr 10, 2024 4.580 4.733 4.350 4.460 1,207,936 -0.42(-8.61%)
Apr 09, 2024 5.300 5.405 4.820 4.880 1,189,068 -0.37(-7.05%)
Apr 08, 2024 5.290 5.370 5.165 5.250 571,878 +0.03(+0.57%)
Apr 05, 2024 5.150 5.350 4.971 5.220 814,538 +0.03(+0.58%)
Apr 04, 2024 5.470 5.530 5.140 5.190 746,582 -0.22(-4.07%)
Apr 03, 2024 5.470 5.490 5.080 5.410 920,637 -0.06(-1.10%)
Apr 02, 2024 5.360 5.630 5.231 5.470 754,718 -0.04(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.