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 (%)
Apr 26, 2024 3.410 3.580 3.250 3.300 377,812 -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 2.210 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%)
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.