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 (%)
Nov 30, 2022 3.360 3.960 3.223 3.600 59,504 +0.41(+12.99%)
Nov 29, 2022 2.728 3.240 2.678 3.186 18,325 +0.64(+25.24%)
Nov 28, 2022 2.894 2.928 2.460 2.544 12,674 -0.21(-7.75%)
Nov 25, 2022 2.760 2.854 2.670 2.758 1,519 +0.12(+4.45%)
Nov 23, 2022 2.640 2.804 2.520 2.640 2,911 +0.13(+5.26%)
Nov 22, 2022 2.842 2.849 2.508 2.508 10,637 -0.01(-0.48%)
Nov 21, 2022 3.000 3.054 2.436 2.520 17,170 -0.54(-17.55%)
Nov 18, 2022 3.120 3.120 3.000 3.056 1,486 -0.12(-3.81%)
Nov 17, 2022 3.178 3.178 3.000 3.178 856 -0.00(-0.04%)
Nov 16, 2022 3.256 3.419 2.892 3.179 5,307 -0.00(-0.04%)
Nov 15, 2022 3.060 3.359 3.060 3.180 5,403 +0.12(+3.92%)
Nov 14, 2022 2.880 3.060 2.880 3.060 3,559 +0.16(+5.46%)
Nov 11, 2022 3.106 3.106 2.821 2.902 7,439 -0.06(-1.91%)
Nov 10, 2022 3.119 3.119 2.850 2.958 1,538 +0.11(+3.79%)
Nov 09, 2022 3.000 3.119 2.850 2.850 3,128 -0.15(-5.04%)
Nov 08, 2022 3.119 3.119 3.001 3.001 2,909 -0.09(-2.99%)
Nov 07, 2022 2.880 3.095 2.880 3.094 6,974 +0.20(+7.02%)
Nov 04, 2022 2.923 2.993 2.850 2.891 4,303 -0.03(-1.11%)
Nov 03, 2022 2.988 2.988 2.845 2.923 1,134 +0.04(+1.29%)
Nov 02, 2022 2.880 3.102 2.821 2.886 2,715 -0.01(-0.41%)
Nov 01, 2022 2.999 3.102 2.810 2.898 7,360 -0.03(-0.90%)
Oct 31, 2022 2.760 2.976 2.760 2.924 4,431 +0.15(+5.59%)
Oct 28, 2022 2.821 2.880 2.761 2.770 7,409 -0.11(-3.79%)
Oct 27, 2022 2.880 2.879 2.706 2.879 1,185 +0.12(+4.30%)
Oct 26, 2022 2.640 2.879 2.640 2.760 2,234 -0.00(-0.17%)
Oct 25, 2022 2.857 2.879 2.611 2.765 4,617 +0.17(+6.67%)
Oct 24, 2022 2.738 2.738 2.521 2.592 5,670 -0.07(-2.79%)
Oct 21, 2022 2.640 2.833 2.640 2.666 1,991 +0.01(+0.54%)
Oct 20, 2022 2.760 2.905 2.640 2.652 6,522 -0.11(-3.91%)
Oct 19, 2022 2.820 3.000 2.640 2.760 20,191 -0.03(-0.99%)
Oct 18, 2022 3.120 3.227 2.640 2.788 20,419 +0.10(+3.75%)
Oct 17, 2022 2.700 2.759 2.532 2.687 6,612 +0.16(+6.21%)
Oct 14, 2022 2.653 2.737 2.530 2.530 10,418 -0.12(-4.66%)
Oct 13, 2022 2.904 2.921 2.644 2.653 10,739 -0.24(-8.41%)
Oct 12, 2022 3.000 3.000 2.882 2.897 3,618 +0.01(+0.50%)
Oct 11, 2022 3.223 3.240 2.882 2.882 8,765 -0.35(-10.77%)
Oct 10, 2022 3.180 3.240 3.180 3.230 1,224 +0.05(+1.58%)
Oct 07, 2022 3.282 3.300 3.180 3.180 1,661 -0.09(-2.79%)
Oct 06, 2022 3.240 3.360 3.122 3.271 3,647 -0.11(-3.33%)
Oct 05, 2022 3.120 3.420 3.120 3.384 5,913 +0.21(+6.58%)
Oct 04, 2022 3.118 3.371 2.930 3.175 11,718 +0.21(+7.04%)
Oct 03, 2022 2.882 3.096 2.880 2.966 8,857 +0.07(+2.57%)
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%)
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.