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 29, 2022 8.160 8.280 7.729 8.004 834 -0.07(-0.89%)
Apr 28, 2022 7.800 8.108 7.421 8.076 1,536 +0.16(+1.97%)
Apr 27, 2022 7.372 8.964 7.372 7.920 16,969 +0.43(+5.72%)
Apr 26, 2022 7.697 7.726 7.322 7.492 9,130 -0.61(-7.52%)
Apr 25, 2022 8.040 8.384 7.324 8.101 11,819 +0.18(+2.23%)
Apr 22, 2022 8.149 8.149 7.283 7.925 12,218 +0.23(+2.95%)
Apr 21, 2022 7.284 8.096 7.283 7.698 4,510 +0.42(+5.81%)
Apr 20, 2022 6.600 7.440 6.590 7.276 5,342 -0.16(-2.21%)
Apr 19, 2022 6.960 7.800 6.852 7.440 6,470 +0.45(+6.49%)
Apr 18, 2022 8.039 8.039 6.880 6.986 10,291 -1.05(-13.09%)
Apr 14, 2022 6.840 8.520 6.828 8.039 20,869 +1.41(+21.23%)
Apr 13, 2022 6.720 7.920 6.480 6.631 21,183 +0.15(+2.33%)
Apr 12, 2022 6.240 6.755 6.180 6.480 23,700 +0.30(+4.85%)
Apr 11, 2022 6.013 6.336 6.012 6.180 8,112 +0.01(+0.19%)
Apr 08, 2022 6.660 6.780 6.120 6.168 6,808 -0.34(-5.25%)
Apr 07, 2022 6.600 6.780 6.510 6.510 2,604 -0.19(-2.88%)
Apr 06, 2022 7.152 7.152 6.692 6.703 2,289 +0.00(+0.05%)
Apr 05, 2022 6.860 7.120 6.686 6.700 3,254 -0.26(-3.74%)
Apr 04, 2022 7.016 7.199 6.787 6.960 3,863 +0.17(+2.55%)
Apr 01, 2022 6.784 7.176 6.784 6.787 2,212 -0.05(-0.77%)
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%)
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.