Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amesite Inc (NQ: AMST )

3.300 -0.200 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.460 2.650 2.350 2.350 11,611 -0.23(-8.91%)
Jan 30, 2024 2.420 2.670 2.360 2.580 29,249 +0.09(+3.57%)
Jan 29, 2024 2.260 2.859 2.260 2.491 27,215 +0.14(+6.00%)
Jan 26, 2024 2.340 2.450 2.295 2.350 5,097 +0.01(+0.43%)
Jan 25, 2024 2.210 2.340 2.210 2.340 6,414 +0.09(+4.00%)
Jan 24, 2024 2.160 2.295 2.151 2.250 30,521 +0.08(+3.69%)
Jan 23, 2024 2.070 2.181 2.070 2.170 16,384 -0.00(-0.23%)
Jan 22, 2024 2.250 2.250 2.080 2.175 4,824 -0.06(-2.47%)
Jan 19, 2024 2.410 2.410 2.210 2.230 29,705 -0.18(-7.64%)
Jan 18, 2024 2.286 2.414 2.265 2.414 5,620 +0.02(+1.03%)
Jan 17, 2024 2.540 2.630 2.250 2.390 36,684 -0.34(-12.45%)
Jan 16, 2024 2.880 2.870 2.650 2.730 11,315 -0.13(-4.55%)
Jan 12, 2024 2.890 2.890 2.560 2.860 18,945 -0.04(-1.38%)
Jan 11, 2024 3.340 3.400 2.858 2.900 26,167 -0.31(-9.67%)
Jan 10, 2024 3.040 3.300 2.982 3.211 23,310 +0.22(+7.37%)
Jan 09, 2024 2.900 3.198 2.900 2.990 47,345 +0.10(+3.28%)
Jan 08, 2024 2.560 3.110 2.558 2.895 63,387 +0.34(+13.09%)
Jan 05, 2024 2.310 2.575 2.310 2.560 23,750 +0.20(+8.70%)
Jan 04, 2024 2.430 2.460 2.330 2.355 5,026 -0.02(-1.05%)
Jan 03, 2024 2.470 2.495 2.251 2.380 7,251 -0.13(-5.18%)
Jan 02, 2024 2.350 2.570 2.312 2.510 8,794 +0.26(+11.55%)
Dec 29, 2023 2.790 2.790 2.250 2.250 72,302 -0.37(-14.11%)
Dec 28, 2023 2.360 2.619 2.360 2.619 25,692 +0.21(+8.69%)
Dec 27, 2023 2.400 2.479 2.300 2.410 39,837 +0.06(+2.55%)
Dec 26, 2023 2.370 2.430 2.285 2.350 15,399 -0.04(-1.67%)
Dec 22, 2023 2.350 2.499 2.230 2.390 16,960 +0.00(+0.00%)
Dec 21, 2023 1.900 2.440 1.890 2.390 143,742 +0.58(+32.03%)
Dec 20, 2023 1.830 1.890 1.810 1.810 8,780 -0.02(-1.09%)
Dec 19, 2023 1.770 1.850 1.740 1.830 9,455 +0.04(+2.35%)
Dec 18, 2023 1.760 1.800 1.760 1.788 15,362 -0.00(-0.11%)
Dec 15, 2023 1.780 1.800 1.720 1.790 46,847 +0.02(+1.13%)
Dec 14, 2023 1.870 1.870 1.750 1.770 12,002 -0.04(-2.21%)
Dec 13, 2023 1.940 1.940 1.740 1.810 24,671 -0.13(-6.70%)
Dec 12, 2023 1.830 1.980 1.760 1.940 211,616 +0.01(+0.52%)
Dec 11, 2023 1.950 1.960 1.900 1.930 6,188 +0.00(+0.00%)
Dec 08, 2023 1.940 1.940 1.870 1.930 6,306 +0.05(+2.66%)
Dec 07, 2023 1.990 1.990 1.869 1.880 10,040 -0.02(-1.05%)
Dec 06, 2023 1.950 1.960 1.900 1.900 10,528 -0.05(-2.56%)
Dec 05, 2023 2.080 2.080 1.950 1.950 13,005 -0.09(-4.41%)
Dec 04, 2023 1.990 2.050 1.960 2.040 19,584 +0.07(+3.55%)
Dec 01, 2023 1.930 1.990 1.910 1.970 11,852 +0.05(+2.60%)
Nov 30, 2023 1.940 1.970 1.910 1.920 20,080 +0.00(+0.00%)
Nov 29, 2023 2.030 2.030 1.920 1.920 13,628 -0.01(-0.52%)
Nov 28, 2023 1.970 2.020 1.920 1.930 33,043 -0.01(-0.52%)
Nov 27, 2023 1.910 1.980 1.910 1.940 10,679 +0.03(+1.57%)
Nov 24, 2023 1.950 1.951 1.910 1.910 4,977 -0.03(-1.29%)
Nov 22, 2023 1.950 2.040 1.920 1.935 11,604 -0.05(-2.47%)
Nov 21, 2023 2.100 2.100 1.970 1.984 13,717 -0.09(-4.15%)
Nov 20, 2023 2.160 2.177 2.063 2.070 16,792 -0.09(-4.17%)
Nov 17, 2023 2.180 2.330 2.160 2.160 13,153 -0.01(-0.46%)
Nov 16, 2023 2.200 2.280 2.160 2.170 19,219 -0.05(-2.25%)
Nov 15, 2023 2.110 2.280 2.110 2.220 20,945 +0.10(+4.96%)
Nov 14, 2023 2.120 2.168 2.080 2.115 13,072 +0.07(+3.17%)
Nov 13, 2023 2.120 2.150 2.050 2.050 14,117 -0.10(-4.60%)
Nov 10, 2023 2.270 2.290 2.110 2.149 8,263 -0.09(-4.07%)
Nov 09, 2023 2.350 2.350 2.100 2.240 12,051 -0.04(-1.75%)
Nov 08, 2023 2.360 2.370 2.250 2.280 5,339 -0.09(-3.80%)
Nov 07, 2023 2.180 2.370 2.160 2.370 4,002 +0.15(+6.52%)
Nov 06, 2023 2.210 2.250 2.150 2.225 15,174 +0.02(+1.14%)
Nov 03, 2023 2.070 2.200 2.070 2.200 7,864 +0.09(+4.19%)
Nov 02, 2023 2.150 2.180 2.060 2.112 26,518 +0.05(+2.26%)
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.