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 (%)
Mar 31, 2022 6.960 7.426 6.840 6.840 3,833 -0.34(-4.68%)
Mar 30, 2022 7.440 7.403 6.359 7.176 8,167 +0.08(+1.17%)
Mar 29, 2022 7.320 7.428 7.092 7.093 2,035 +0.04(+0.60%)
Mar 28, 2022 7.920 7.954 6.600 7.051 7,465 +0.06(+0.82%)
Mar 25, 2022 7.200 7.200 6.786 6.994 2,454 -0.18(-2.54%)
Mar 24, 2022 7.560 7.764 6.727 7.176 10,028 -0.19(-2.64%)
Mar 23, 2022 7.198 8.712 6.734 7.370 46,517 +0.27(+3.80%)
Mar 22, 2022 7.200 7.198 6.725 7.100 10,019 +0.03(+0.42%)
Mar 21, 2022 6.600 7.200 6.600 7.070 6,000 +0.13(+1.94%)
Mar 18, 2022 6.492 7.039 6.240 6.936 15,080 +0.44(+6.84%)
Mar 17, 2022 6.518 6.611 6.137 6.492 5,309 -0.05(-0.77%)
Mar 16, 2022 6.667 6.960 6.120 6.542 2,833 +0.17(+2.64%)
Mar 15, 2022 6.598 6.720 6.250 6.374 1,460 +0.13(+2.06%)
Mar 14, 2022 7.080 7.080 6.174 6.246 7,319 -0.59(-8.64%)
Mar 11, 2022 6.732 6.912 6.480 6.836 4,092 +0.38(+5.91%)
Mar 10, 2022 6.600 7.200 6.241 6.455 4,406 -0.09(-1.43%)
Mar 09, 2022 6.211 6.816 6.211 6.548 5,278 +0.34(+5.43%)
Mar 08, 2022 6.000 6.480 4.956 6.211 41,495 -0.21(-3.34%)
Mar 07, 2022 7.200 7.320 6.360 6.426 16,431 -0.87(-11.92%)
Mar 04, 2022 7.772 7.772 7.116 7.296 6,865 -0.38(-5.00%)
Mar 03, 2022 7.808 7.920 7.562 7.680 6,523 +0.00(+0.00%)
Mar 02, 2022 7.822 7.822 7.454 7.680 4,234 -0.14(-1.81%)
Mar 01, 2022 7.684 7.872 7.512 7.822 7,285 -0.10(-1.26%)
Feb 28, 2022 8.400 8.551 7.740 7.921 3,697 -0.05(-0.57%)
Feb 25, 2022 7.624 8.267 7.801 7.967 2,929 +0.11(+1.36%)
Feb 24, 2022 7.200 8.136 6.612 7.860 19,004 -0.42(-5.09%)
Feb 23, 2022 8.400 8.880 8.040 8.281 8,823 -0.06(-0.73%)
Feb 22, 2022 7.448 8.400 7.448 8.342 13,792 -0.13(-1.57%)
Feb 18, 2022 8.476 0 -0.04(-0.52%)
Feb 17, 2022 8.760 8.964 8.384 8.520 7,856 -0.18(-2.08%)
Feb 16, 2022 8.640 8.964 8.520 8.701 8,275 +0.03(+0.37%)
Feb 15, 2022 8.665 8.760 8.520 8.669 8,617 +0.15(+1.73%)
Feb 14, 2022 10.20 10.20 8.280 8.521 23,017 -1.38(-13.93%)
Feb 11, 2022 10.32 10.80 9.840 9.900 12,396 -0.54(-5.17%)
Feb 10, 2022 9.960 10.92 9.960 10.44 5,966 -0.07(-0.63%)
Feb 09, 2022 10.20 10.51 9.840 10.51 4,531 +0.31(+3.00%)
Feb 08, 2022 10.20 10.46 9.840 10.20 5,760 -0.26(-2.51%)
Feb 07, 2022 10.03 10.67 10.01 10.46 2,801 -0.15(-1.37%)
Feb 04, 2022 9.600 10.61 9.600 10.61 21,573 +1.15(+12.14%)
Feb 03, 2022 10.68 9.460 9.460 9,471 -1.22(-11.43%)
Feb 02, 2022 10.16 11.11 9.840 10.68 22,002 +0.59(+5.84%)
Feb 01, 2022 8.880 10.20 8.880 10.09 8,287 +0.91(+9.89%)
Jan 31, 2022 8.880 9.182 13,377 +0.29(+3.27%)
Jan 28, 2022 8.591 9.600 8.280 8.892 46,516 +0.31(+3.67%)
Jan 27, 2022 9.120 9.994 8.400 8.578 45,198 -1.06(-10.98%)
Jan 26, 2022 10.32 10.68 9.636 9.636 45,912 -0.84(-8.00%)
Jan 25, 2022 10.56 10.92 10.32 10.47 25,444 +0.15(+1.49%)
Jan 24, 2022 11.28 11.39 9.360 10.32 104,699 -1.92(-15.69%)
Jan 21, 2022 15.60 19.68 12.24 12.24 1,079,173 -3.48(-22.14%)
Jan 20, 2022 13.92 15.96 12.96 15.72 205,694 +2.16(+15.93%)
Jan 19, 2022 12.96 14.16 12.60 13.56 51,590 +0.36(+2.73%)
Jan 18, 2022 13.20 14.52 12.60 13.20 289,451 +0.72(+5.77%)
Jan 14, 2022 12.48 0 -0.36(-2.80%)
Jan 13, 2022 12.60 15.12 12.36 12.84 191,378 +0.60(+4.90%)
Jan 12, 2022 12.00 13.08 11.35 12.24 75,618 +0.24(+2.00%)
Jan 11, 2022 10.80 12.48 10.59 12.00 23,326 +0.96(+8.70%)
Jan 10, 2022 12.96 12.96 10.73 11.04 26,046 -1.68(-13.21%)
Jan 07, 2022 13.32 13.56 12.66 12.72 40,694 -0.72(-5.36%)
Jan 06, 2022 13.56 13.68 12.48 13.44 21,496 +0.12(+0.90%)
Jan 05, 2022 12.36 13.71 12.24 13.32 52,318 +0.72(+5.71%)
Jan 04, 2022 12.96 13.08 12.36 12.60 5,284 -0.60(-4.55%)
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.