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

Amesite Inc (NQ: AMST )

3.540 +0.220 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 3.320 3.680 3.310 3.540 151,895 +0.22(+6.63%)
May 09, 2024 3.290 3.340 3.200 3.320 22,157 +0.08(+2.47%)
May 08, 2024 3.080 3.300 3.080 3.240 55,949 +0.10(+3.18%)
May 07, 2024 3.070 3.245 3.070 3.140 18,485 +0.01(+0.32%)
May 06, 2024 3.240 3.340 3.047 3.130 42,096 -0.18(-5.44%)
May 03, 2024 3.310 3.498 3.090 3.310 73,152 -0.14(-4.06%)
May 02, 2024 3.520 3.580 3.430 3.450 69,296 -0.10(-2.82%)
May 01, 2024 3.440 3.550 3.237 3.550 84,096 +0.06(+1.72%)
Apr 30, 2024 3.410 3.490 3.150 3.490 185,390 +0.13(+3.87%)
Apr 29, 2024 3.310 3.500 3.180 3.360 210,751 +0.06(+1.82%)
Apr 26, 2024 3.410 3.580 3.250 3.300 382,274 -0.20(-5.71%)
Apr 25, 2024 3.050 3.610 2.910 3.500 1,709,989 +0.15(+4.48%)
Apr 24, 2024 3.800 4.340 2.960 3.350 70,511,784 +1.35(+67.50%)
Apr 23, 2024 1.880 2.000 1.850 2.000 13,110 +0.12(+6.38%)
Apr 22, 2024 1.980 1.977 1.850 1.880 21,551 -0.03(-1.57%)
Apr 19, 2024 1.900 1.930 1.900 1.910 10,275 -0.04(-2.07%)
Apr 18, 2024 2.060 2.060 1.950 1.950 4,873 -0.01(-0.49%)
Apr 17, 2024 1.960 1.974 1.950 1.960 6,005 -0.04(-2.00%)
Apr 16, 2024 1.950 2.115 1.950 2.000 7,039 +0.05(+2.56%)
Apr 15, 2024 2.050 2.100 1.950 1.950 10,838 -0.15(-7.31%)
Apr 12, 2024 2.020 2.131 1.972 2.104 6,767 +0.07(+3.64%)
Apr 11, 2024 2.109 2.130 2.020 2.030 12,767 -0.12(-5.80%)
Apr 10, 2024 2.100 2.155 2.100 2.155 2,570 -0.02(-0.85%)
Apr 09, 2024 2.190 2.200 2.120 2.174 5,871 +0.02(+1.09%)
Apr 08, 2024 2.210 2.210 2.090 2.150 14,052 -0.10(-4.23%)
Apr 05, 2024 2.300 2.320 2.214 2.245 5,740 -0.07(-3.23%)
Apr 04, 2024 2.250 2.330 2.170 2.320 7,928 +0.07(+3.11%)
Apr 03, 2024 2.280 2.360 2.200 2.250 24,079 -0.06(-2.60%)
Apr 02, 2024 2.370 2.425 2.270 2.310 5,270 -0.01(-0.43%)
Apr 01, 2024 2.500 2.500 2.159 2.320 28,790 +0.09(+4.04%)
Mar 28, 2024 2.160 2.260 2.160 2.230 11,521 +0.11(+5.02%)
Mar 27, 2024 2.140 2.179 2.050 2.123 23,129 -0.03(-1.24%)
Mar 26, 2024 2.190 2.205 2.130 2.150 6,904 -0.01(-0.46%)
Mar 25, 2024 2.080 2.190 2.080 2.160 10,411 +0.07(+3.35%)
Mar 22, 2024 2.250 2.252 2.065 2.090 33,032 -0.19(-8.33%)
Mar 21, 2024 2.290 2.380 2.280 2.280 20,416 -0.02(-0.78%)
Mar 20, 2024 2.340 2.340 2.233 2.298 6,444 -0.03(-1.37%)
Mar 19, 2024 2.430 2.430 2.212 2.330 12,116 -0.08(-3.32%)
Mar 18, 2024 2.390 2.454 2.300 2.410 28,993 +0.15(+6.64%)
Mar 15, 2024 2.140 2.380 2.050 2.260 37,214 +0.16(+7.62%)
Mar 14, 2024 2.080 2.180 2.050 2.100 9,450 -0.01(-0.47%)
Mar 13, 2024 2.150 2.290 2.010 2.110 32,939 -0.02(-0.94%)
Mar 12, 2024 2.030 2.170 1.850 2.130 178,585 +0.07(+3.40%)
Mar 11, 2024 2.000 2.151 2.000 2.060 462,006 +0.03(+1.48%)
Mar 08, 2024 2.020 2.129 1.960 2.030 9,553 -0.02(-0.98%)
Mar 07, 2024 2.070 2.100 2.000 2.050 19,224 -0.02(-0.97%)
Mar 06, 2024 1.980 2.090 1.979 2.070 20,304 +0.11(+5.88%)
Mar 05, 2024 1.990 1.990 1.900 1.955 17,615 -0.03(-1.51%)
Mar 04, 2024 2.020 2.200 1.960 1.985 73,784 -0.06(-3.17%)
Mar 01, 2024 2.062 2.090 1.953 2.050 11,398 -0.02(-0.97%)
Feb 29, 2024 1.980 2.100 1.980 2.070 17,821 -0.04(-1.66%)
Feb 28, 2024 2.050 2.107 1.901 2.105 169,956 -0.06(-2.55%)
Feb 27, 2024 2.217 2.330 2.121 2.160 15,089 +0.01(+0.24%)
Feb 26, 2024 2.100 2.240 2.020 2.155 6,187 +0.15(+7.21%)
Feb 23, 2024 2.440 2.440 2.010 2.010 23,101 -0.29(-12.61%)
Feb 22, 2024 2.346 2.490 2.200 2.300 15,838 -0.06(-2.54%)
Feb 21, 2024 2.520 2.520 2.360 2.360 2,657 -0.09(-3.67%)
Feb 20, 2024 2.500 2.600 2.335 2.450 5,197 -0.03(-1.41%)
Feb 16, 2024 2.550 2.620 2.360 2.485 9,568 +0.03(+1.43%)
Feb 15, 2024 2.548 2.576 2.440 2.450 9,540 -0.14(-5.41%)
Feb 14, 2024 2.660 2.660 2.500 2.590 12,092 -0.08(-2.99%)
Feb 13, 2024 2.430 2.720 2.428 2.670 56,995 +0.24(+9.88%)
Feb 12, 2024 2.320 2.430 2.290 2.430 13,401 +0.11(+4.74%)
Feb 09, 2024 2.430 2.430 2.258 2.320 27,242 -0.05(-2.11%)
Feb 08, 2024 2.300 2.420 2.301 2.370 6,781 +0.07(+3.04%)
Feb 07, 2024 2.280 2.350 2.250 2.300 5,564 -0.05(-1.92%)
Feb 06, 2024 2.300 2.400 2.270 2.345 7,223 +0.01(+0.21%)
Feb 05, 2024 2.420 2.420 2.270 2.340 17,863 -0.06(-2.50%)
Feb 02, 2024 2.430 2.440 2.286 2.400 25,161 +0.07(+3.00%)
Feb 01, 2024 2.360 2.500 2.300 2.330 24,067 -0.02(-0.85%)
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.