FinData: Historical Data for NASDAQ, AMTX

Saturday, 27 April 2024

Aemetis Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	6.290	6.410	5.750	5.870	598,500
13/10/22	6.090	6.490	5.950	6.250	744,100
12/10/22	6.470	6.480	6.120	6.350	425,100
11/10/22	6.110	6.470	6.010	6.400	458,800
10/10/22	6.290	6.410	6.060	6.220	394,200
07/10/22	6.650	6.679	6.220	6.290	478,300
06/10/22	6.620	7.200	6.560	6.730	832,500
05/10/22	6.780	6.900	6.320	6.660	457,800
04/10/22	6.550	7.439	6.550	6.980	1,150,800
03/10/22	6.215	6.390	5.980	6.340	445,600
30/09/22	6.190	6.420	6.070	6.120	430,300
29/09/22	6.420	6.640	6.000	6.180	547,000
28/09/22	6.270	6.820	6.270	6.740	634,500
26/09/22	6.370	6.736	6.130	6.160	588,700
23/09/22	6.630	6.720	6.250	6.470	672,000
22/09/22	7.450	7.480	6.740	6.910	629,600
21/09/22	7.720	7.860	7.300	7.440	646,800
20/09/22	7.890	8.140	7.600	7.630	557,800
19/09/22	7.580	8.200	7.440	8.010	506,600
16/09/22	8.200	8.200	7.610	7.770	616,300
15/09/22	8.290	8.445	8.010	8.360	530,200
14/09/22	8.330	8.660	8.035	8.520	461,700
13/09/22	8.850	9.045	8.330	8.420	654,100
12/09/22	9.480	9.650	9.154	9.370	368,800
09/09/22	9.410	9.530	9.090	9.360	457,200
08/09/22	8.640	9.370	8.640	9.170	640,100
07/09/22	8.670	8.750	8.260	8.630	502,800
06/09/22	8.430	8.480	8.100	8.320	520,400
02/09/22	8.610	8.783	8.060	8.410	252,300
01/09/22	9.010	9.010	8.125	8.380	571,600
31/08/22	8.460	9.160	8.430	9.120	601,600
30/08/22	9.270	9.290	8.470	8.560	521,900
29/08/22	9.230	9.740	9.200	9.240	385,100
26/08/22	9.930	10.330	9.460	9.490	613,700
25/08/22	9.410	10.100	9.278	9.910	625,800
24/08/22	8.400	9.360	8.390	9.300	626,700
23/08/22	8.550	8.990	8.320	8.360	525,200
22/08/22	8.660	8.960	8.270	8.370	543,700
19/08/22	9.780	9.860	8.735	9.010	743,000
18/08/22	9.74	10.15	9.60	10.11	456,000
17/08/22	10.130	10.190	9.520	9.760	597,500
16/08/22	10.34	10.74	10.15	10.50	819,700
15/08/22	10.60	10.73	10.23	10.46	653,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%