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

Amesite Inc (NQ: AMST )

1.950 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 18, 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 28, 2023 4.700 4.740 3.695 3.790 369,852 -0.68(-15.21%)
Apr 27, 2023 4.030 4.650 3.900 4.470 669,487 +0.62(+16.10%)
Apr 26, 2023 3.710 4.090 3.710 3.850 81,629 +0.11(+2.94%)
Apr 25, 2023 3.430 3.790 3.360 3.740 114,142 +0.36(+10.65%)
Apr 24, 2023 3.410 3.590 3.280 3.380 80,689 -0.02(-0.59%)
Apr 21, 2023 3.740 3.910 3.390 3.400 179,228 -0.34(-9.09%)
Apr 20, 2023 4.000 4.200 3.700 3.740 214,687 -0.20(-5.08%)
Apr 19, 2023 3.910 4.060 3.690 3.940 160,354 +0.14(+3.68%)
Apr 18, 2023 4.420 4.638 3.750 3.800 575,515 -0.62(-14.03%)
Apr 17, 2023 4.770 5.000 4.300 4.420 276,971 -0.35(-7.34%)
Apr 14, 2023 4.750 5.400 4.508 4.770 798,826 -0.01(-0.21%)
Apr 13, 2023 3.670 5.402 3.670 4.780 4,622,019 +1.25(+35.41%)
Apr 12, 2023 3.170 3.730 3.170 3.530 506,622 +0.37(+11.71%)
Apr 11, 2023 3.860 3.940 3.080 3.160 267,258 -0.64(-16.84%)
Apr 10, 2023 3.580 4.430 3.557 3.800 739,729 +0.23(+6.44%)
Apr 06, 2023 3.110 4.240 3.020 3.570 1,887,686 +0.57(+19.00%)
Apr 05, 2023 3.080 3.270 2.860 3.000 216,693 -0.45(-13.04%)
Apr 04, 2023 4.190 4.360 3.240 3.450 1,182,221 -1.24(-26.44%)
Apr 03, 2023 2.720 5.030 2.700 4.690 5,255,681 +2.08(+79.69%)
Mar 31, 2023 2.370 2.700 2.280 2.610 303,084 +0.30(+12.99%)
Mar 30, 2023 2.390 2.490 2.310 2.310 18,577 -0.09(-3.75%)
Mar 29, 2023 2.440 2.460 2.290 2.400 23,089 +0.04(+1.69%)
Mar 28, 2023 2.450 2.476 2.330 2.360 26,404 -0.09(-3.58%)
Mar 27, 2023 2.460 2.500 2.430 2.448 11,224 -0.00(-0.10%)
Mar 24, 2023 2.410 2.450 2.390 2.450 11,853 +0.02(+0.82%)
Mar 23, 2023 2.650 2.650 2.375 2.430 41,492 -0.17(-6.54%)
Mar 22, 2023 2.760 2.760 2.530 2.600 24,998 -0.10(-3.70%)
Mar 21, 2023 2.600 2.740 2.535 2.700 44,238 +0.20(+8.00%)
Mar 20, 2023 2.480 2.690 2.390 2.500 93,890 +0.09(+3.73%)
Mar 17, 2023 2.830 2.830 2.410 2.410 47,187 -0.42(-14.84%)
Mar 16, 2023 2.730 2.860 2.710 2.830 41,494 +0.11(+4.04%)
Mar 15, 2023 2.730 2.900 2.510 2.720 68,975 -0.06(-2.16%)
Mar 14, 2023 2.760 2.867 2.760 2.780 29,130 +0.04(+1.46%)
Mar 13, 2023 2.800 2.800 2.660 2.740 56,833 -0.06(-2.22%)
Mar 10, 2023 2.850 2.897 2.750 2.802 70,490 -0.05(-1.68%)
Mar 09, 2023 3.120 3.196 2.830 2.850 54,943 -0.26(-8.36%)
Mar 08, 2023 3.100 3.190 3.020 3.110 60,590 +0.01(+0.32%)
Mar 07, 2023 3.140 3.207 3.080 3.100 43,425 -0.10(-3.13%)
Mar 06, 2023 3.170 3.295 3.070 3.200 77,682 +0.14(+4.58%)
Mar 03, 2023 3.000 3.300 3.000 3.060 220,925 +0.06(+2.00%)
Mar 02, 2023 2.810 3.199 2.700 3.000 164,572 +0.16(+5.63%)
Mar 01, 2023 3.000 3.070 2.740 2.840 100,499 -0.14(-4.70%)
Feb 28, 2023 2.800 3.210 2.659 2.980 317,744 +0.26(+9.56%)
Feb 27, 2023 2.680 2.780 2.510 2.720 165,153 +0.08(+3.03%)
Feb 24, 2023 2.420 2.680 2.300 2.640 207,932 +0.22(+9.09%)
Feb 23, 2023 2.710 2.750 2.410 2.420 211,758 -0.20(-7.63%)
Feb 22, 2023 3.250 3.520 2.620 2.620 459,915 -1.51(-36.60%)
Feb 21, 2023 4.324 4.680 3.728 4.133 317,991 -0.19(-4.41%)
Feb 17, 2023 5.040 5.040 4.093 4.324 221,923 -0.72(-14.21%)
Feb 16, 2023 4.847 5.401 4.536 5.040 522,876 +0.19(+3.96%)
Feb 15, 2023 5.134 5.569 4.624 4.848 1,045,112 -1.27(-20.75%)
Feb 14, 2023 8.770 9.353 5.521 6.118 13,003,583 +2.75(+81.62%)
Feb 13, 2023 3.739 3.808 3.090 3.368 64,013 -0.17(-4.85%)
Feb 10, 2023 4.320 4.320 3.240 3.540 140,120 -0.78(-18.06%)
Feb 09, 2023 5.040 5.221 4.200 4.320 107,997 -0.54(-11.09%)
Feb 08, 2023 4.176 5.040 4.092 4.859 150,667 +0.86(+21.41%)
Feb 07, 2023 4.740 4.919 3.960 4.002 72,253 -0.56(-12.19%)
Feb 06, 2023 5.026 5.640 4.440 4.558 258,940 +0.05(+1.17%)
Feb 03, 2023 4.094 4.716 3.900 4.505 155,969 +0.60(+15.51%)
Feb 02, 2023 4.320 4.440 3.720 3.900 65,309 -0.26(-6.34%)
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.