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

Amesite Inc. - Common Stock (NQ: AMST )

3.300 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.400 3.400 3.200 3.300 14,951 -0.02(-0.60%)
Feb 13, 2025 3.250 3.320 3.220 3.320 7,611 +0.03(+0.91%)
Feb 12, 2025 3.430 3.430 3.170 3.290 24,044 -0.07(-2.08%)
Feb 11, 2025 3.160 3.600 3.160 3.360 81,098 +0.08(+2.44%)
Feb 10, 2025 3.250 3.390 3.250 3.280 11,205 +0.06(+1.86%)
Feb 07, 2025 3.250 3.340 3.083 3.220 8,704 -0.03(-0.92%)
Feb 06, 2025 3.314 3.314 3.201 3.250 25,654 -0.11(-3.27%)
Feb 05, 2025 3.440 3.511 3.360 3.360 15,215 -0.09(-2.61%)
Feb 04, 2025 3.540 3.540 3.410 3.450 6,367 +0.00(+0.00%)
Feb 03, 2025 3.520 3.575 3.450 3.450 9,677 -0.19(-5.22%)
Jan 31, 2025 3.720 3.740 3.640 3.640 21,375 -0.06(-1.62%)
Jan 30, 2025 3.500 3.720 3.380 3.700 77,723 +0.29(+8.50%)
Jan 29, 2025 3.440 3.519 3.329 3.410 14,577 -0.05(-1.45%)
Jan 28, 2025 3.250 3.460 3.250 3.460 38,127 +0.18(+5.49%)
Jan 27, 2025 3.370 3.540 3.150 3.280 83,229 -0.15(-4.37%)
Jan 24, 2025 3.320 3.489 3.233 3.430 40,725 +0.17(+5.21%)
Jan 23, 2025 3.340 3.340 3.230 3.260 15,374 -0.04(-1.21%)
Jan 22, 2025 3.500 3.510 3.229 3.300 36,238 -0.16(-4.62%)
Jan 21, 2025 3.380 3.550 3.321 3.460 56,965 +0.11(+3.28%)
Jan 17, 2025 3.310 3.400 3.090 3.350 48,426 +0.15(+4.69%)
Jan 16, 2025 3.250 3.330 3.068 3.200 49,557 -0.03(-0.93%)
Jan 15, 2025 3.260 3.330 3.042 3.230 72,692 -0.01(-0.31%)
Jan 14, 2025 3.000 3.330 2.860 3.240 122,678 +0.20(+6.58%)
Jan 13, 2025 3.360 3.750 2.970 3.040 278,785 -0.29(-8.57%)
Jan 10, 2025 2.950 3.500 2.760 3.325 850,432 +0.62(+23.15%)
Jan 08, 2025 2.780 2.910 2.520 2.700 318,983 -0.10(-3.57%)
Jan 07, 2025 2.700 3.010 2.400 2.800 941,443 -1.25(-30.86%)
Jan 06, 2025 4.880 4.880 3.900 4.050 145,331 -0.60(-12.90%)
Jan 03, 2025 4.460 4.847 4.036 4.650 95,718 +0.24(+5.44%)
Jan 02, 2025 4.670 4.720 4.400 4.410 14,180 -0.34(-7.16%)
Dec 31, 2024 4.750 0 -0.24(-4.81%)
Dec 30, 2024 5.110 5.179 4.750 4.990 21,466 +0.01(+0.20%)
Dec 27, 2024 4.950 5.150 4.770 4.980 17,778 +0.26(+5.51%)
Dec 26, 2024 4.740 4.900 4.190 4.720 52,465 -0.08(-1.67%)
Dec 24, 2024 4.990 5.220 4.750 4.800 41,344 -0.21(-4.19%)
Dec 23, 2024 5.160 6.273 4.800 5.010 142,354 -0.10(-1.96%)
Dec 20, 2024 4.190 5.150 4.180 5.110 70,605 +1.01(+24.54%)
Dec 19, 2024 4.330 4.400 3.853 4.103 69,564 +0.04(+1.06%)
Dec 18, 2024 3.780 4.380 3.766 4.060 45,662 +0.23(+6.01%)
Dec 17, 2024 3.930 3.930 3.780 3.830 13,789 -0.11(-2.79%)
Dec 16, 2024 3.830 4.021 3.770 3.940 23,560 +0.02(+0.51%)
Dec 13, 2024 4.080 4.080 3.920 3.920 6,133 -0.16(-3.92%)
Dec 12, 2024 4.180 4.274 3.800 4.080 21,434 -0.03(-0.73%)
Dec 11, 2024 4.400 4.400 3.917 4.110 47,868 -0.20(-4.64%)
Dec 10, 2024 3.930 4.470 3.860 4.310 79,947 +0.40(+10.23%)
Dec 09, 2024 3.300 4.040 3.300 3.910 117,204 +0.55(+16.37%)
Dec 06, 2024 3.230 3.420 3.190 3.360 27,748 +0.06(+1.82%)
Dec 05, 2024 3.180 3.340 3.030 3.300 44,365 +0.14(+4.43%)
Dec 04, 2024 3.250 3.490 3.112 3.160 71,138 +0.00(+0.00%)
Dec 03, 2024 2.900 3.560 2.900 3.160 277,236 +0.35(+12.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.