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 (%)
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%)
Jul 01, 2022 5.520 5.796 5.040 5.124 7,785 -0.40(-7.17%)
Jun 30, 2022 5.737 5.976 5.520 5.520 2,833 -0.22(-3.79%)
Jun 29, 2022 5.874 6.090 5.532 5.737 1,769 -0.13(-2.19%)
Jun 28, 2022 6.103 6.103 5.722 5.866 2,325 -0.26(-4.19%)
Jun 27, 2022 6.000 6.168 5.760 6.122 3,816 +0.96(+18.65%)
Jun 24, 2022 6.240 6.480 5.160 5.160 5,498 -1.08(-17.31%)
Jun 23, 2022 6.427 6.504 6.163 6.240 1,989 -0.16(-2.51%)
Jun 22, 2022 5.892 6.415 5.881 6.401 2,272 +0.16(+2.58%)
Jun 21, 2022 5.880 6.240 5.863 6.240 2,455 +0.48(+8.33%)
Jun 17, 2022 6.463 6.599 5.642 5.760 5,078 -0.48(-7.69%)
Jun 16, 2022 6.307 6.746 6.080 6.240 2,526 +0.18(+2.97%)
Jun 15, 2022 7.078 7.078 6.001 6.060 2,463 -0.06(-0.98%)
Jun 14, 2022 7.380 7.380 6.000 6.120 4,594 -0.16(-2.62%)
Jun 13, 2022 6.420 6.949 6.240 6.284 3,710 -0.44(-6.48%)
Jun 10, 2022 7.190 7.440 6.241 6.720 2,565 -0.67(-9.02%)
Jun 09, 2022 6.751 7.440 6.600 7.386 3,580 +0.43(+6.12%)
Jun 08, 2022 6.060 6.960 6.060 6.960 9,661 +0.02(+0.24%)
Jun 07, 2022 6.762 7.200 6.762 6.943 6,701 -0.21(-2.98%)
Jun 06, 2022 7.200 7.200 6.960 7.157 2,696 -0.13(-1.73%)
Jun 03, 2022 7.440 7.440 7.201 7.283 558 -0.04(-0.52%)
Jun 02, 2022 6.505 7.440 6.505 7.321 3,613 +0.36(+5.19%)
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.