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 (%)
Sep 30, 2022 3.013 3.216 2.880 2.892 13,501 -0.29(-9.06%)
Sep 29, 2022 3.476 3.476 3.121 3.180 5,478 -0.04(-1.16%)
Sep 28, 2022 3.299 3.360 3.120 3.217 10,480 -0.08(-2.47%)
Sep 27, 2022 3.480 3.480 3.240 3.299 5,270 -0.18(-5.21%)
Sep 26, 2022 3.286 3.480 3.241 3.480 7,429 +0.19(+5.92%)
Sep 23, 2022 3.286 3.286 3.060 3.286 16,857 +0.10(+3.28%)
Sep 22, 2022 3.360 3.654 3.000 3.181 37,659 -0.42(-11.63%)
Sep 21, 2022 3.852 3.852 3.480 3.600 18,463 -0.19(-5.12%)
Sep 20, 2022 3.802 3.947 3.612 3.794 15,109 -0.05(-1.19%)
Sep 19, 2022 4.013 4.200 3.736 3.840 20,018 -0.28(-6.87%)
Sep 16, 2022 4.188 4.200 4.092 4.123 5,902 -0.16(-3.81%)
Sep 15, 2022 4.320 4.320 4.080 4.286 19,815 +0.24(+6.06%)
Sep 14, 2022 4.080 4.200 3.961 4.042 16,671 -0.06(-1.52%)
Sep 13, 2022 4.200 4.260 4.080 4.104 10,031 -0.09(-2.17%)
Sep 12, 2022 4.235 4.439 4.020 4.195 12,741 -0.12(-2.86%)
Sep 09, 2022 4.260 4.440 4.205 4.319 7,415 +0.02(+0.36%)
Sep 08, 2022 4.649 4.680 3.960 4.303 14,406 -0.14(-3.08%)
Sep 07, 2022 4.200 4.440 4.260 4.440 9,438 +0.24(+5.71%)
Sep 06, 2022 4.200 4.440 4.104 4.200 13,951 -0.22(-4.97%)
Sep 02, 2022 4.066 4.440 3.960 4.420 24,681 +0.16(+3.80%)
Sep 01, 2022 4.650 4.690 3.600 4.258 59,815 -0.54(-11.30%)
Aug 31, 2022 4.800 4.944 4.620 4.800 49,373 -0.05(-0.94%)
Aug 30, 2022 5.530 5.638 4.580 4.846 279,089 -5.13(-51.45%)
Aug 29, 2022 9.486 10.46 9.120 9.980 23,584 +0.86(+9.43%)
Aug 26, 2022 12.00 12.00 8.420 9.120 66,344 -1.20(-11.63%)
Aug 25, 2022 11.76 12.60 9.060 10.32 79,343 -0.36(-3.37%)
Aug 24, 2022 9.600 10.80 9.120 10.68 82,010 +1.71(+19.03%)
Aug 23, 2022 8.268 10.20 7.800 8.972 29,010 +1.39(+18.27%)
Aug 22, 2022 6.240 7.667 6.240 7.586 17,503 +1.34(+21.53%)
Aug 19, 2022 6.240 6.360 5.880 6.242 2,112 -0.13(-2.02%)
Aug 18, 2022 6.838 6.838 6.371 6.371 500 +0.13(+2.10%)
Aug 17, 2022 6.959 6.959 6.000 6.240 3,732 -0.48(-7.14%)
Aug 16, 2022 7.243 7.243 6.304 6.720 1,163 -0.21(-3.06%)
Aug 15, 2022 6.769 7.140 6.720 6.932 2,298 -0.26(-3.67%)
Aug 12, 2022 6.600 7.200 6.600 7.196 1,591 +0.60(+9.04%)
Aug 11, 2022 7.434 7.439 6.253 6.600 3,343 -0.48(-6.78%)
Aug 10, 2022 6.834 7.187 6.240 7.080 6,635 +0.65(+10.10%)
Aug 09, 2022 5.794 6.431 5.794 6.431 1,763 -0.03(-0.52%)
Aug 08, 2022 6.600 6.659 6.463 6.464 2,560 +0.00(+0.02%)
Aug 05, 2022 6.359 6.463 6.010 6.463 4,323 +0.22(+3.58%)
Aug 04, 2022 5.280 6.360 5.164 6.240 15,203 +1.08(+20.85%)
Aug 03, 2022 5.185 5.760 5.052 5.164 10,654 -0.28(-5.07%)
Aug 02, 2022 5.438 5.520 5.162 5.440 2,160 -0.03(-0.55%)
Aug 01, 2022 5.544 5.544 5.281 5.470 936 -0.05(-0.91%)
Jul 29, 2022 5.372 5.713 5.192 5.520 1,116 +0.24(+4.59%)
Jul 28, 2022 5.160 5.372 5.160 5.278 1,952 +0.04(+0.85%)
Jul 27, 2022 5.083 5.311 5.046 5.233 993 -0.09(-1.71%)
Jul 26, 2022 5.306 5.372 5.074 5.324 1,044 -0.02(-0.31%)
Jul 25, 2022 4.966 5.516 4.966 5.341 862 +0.13(+2.56%)
Jul 22, 2022 4.944 5.747 4.944 5.208 1,263 +0.04(+0.70%)
Jul 21, 2022 5.284 5.584 5.159 5.172 6,481 -0.14(-2.62%)
Jul 20, 2022 5.280 5.788 5.280 5.311 3,518 -0.05(-0.92%)
Jul 19, 2022 5.520 5.760 5.314 5.360 2,184 +0.05(+0.90%)
Jul 18, 2022 5.724 5.724 5.280 5.312 3,408 -0.31(-5.53%)
Jul 15, 2022 5.880 5.952 5.520 5.623 1,321 -0.14(-2.35%)
Jul 14, 2022 5.522 6.029 5.520 5.759 2,699 +0.00(+0.08%)
Jul 13, 2022 5.880 5.903 5.550 5.754 3,667 -0.13(-2.14%)
Jul 12, 2022 5.280 6.212 5.160 5.880 14,450 +0.24(+4.26%)
Jul 11, 2022 6.046 6.046 5.292 5.640 2,765 -0.00(-0.02%)
Jul 08, 2022 6.054 6.109 5.641 5.641 2,352 -0.21(-3.67%)
Jul 07, 2022 5.975 5.975 5.160 5.856 2,908 +0.20(+3.59%)
Jul 06, 2022 5.352 5.748 5.040 5.653 1,887 +0.36(+6.78%)
Jul 05, 2022 4.920 5.760 4.920 5.294 4,419 +0.17(+3.33%)
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.