Skip to main content

Amesite Inc (NQ: AMST )

2.410 +0.150 (+6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.100 2.150 1.955 2.100 20,094 -0.01(-0.50%)
Oct 30, 2023 2.170 2.220 2.110 2.111 10,176 -0.05(-2.29%)
Oct 27, 2023 2.210 2.235 2.160 2.160 3,299 -0.11(-4.85%)
Oct 26, 2023 2.420 2.420 2.200 2.270 23,751 -0.14(-5.81%)
Oct 25, 2023 2.520 2.516 2.390 2.410 5,377 -0.09(-3.46%)
Oct 24, 2023 2.390 2.586 2.390 2.496 7,627 +0.02(+0.66%)
Oct 23, 2023 2.560 2.575 2.480 2.480 2,551 +0.07(+2.90%)
Oct 20, 2023 2.510 2.630 2.384 2.410 8,631 -0.06(-2.43%)
Oct 19, 2023 2.560 2.560 2.400 2.470 9,178 -0.09(-3.52%)
Oct 18, 2023 2.730 2.739 2.540 2.560 7,033 -0.15(-5.54%)
Oct 17, 2023 2.810 2.827 2.640 2.710 8,170 -0.07(-2.52%)
Oct 16, 2023 2.650 2.870 2.690 2.780 6,907 +0.11(+4.12%)
Oct 13, 2023 2.740 2.750 2.670 2.670 3,617 -0.08(-2.91%)
Oct 12, 2023 2.800 2.870 2.550 2.750 14,229 +0.11(+4.17%)
Oct 11, 2023 2.690 2.723 2.530 2.640 6,097 +0.01(+0.55%)
Oct 10, 2023 2.430 2.700 2.430 2.626 12,459 +0.14(+5.65%)
Oct 09, 2023 2.590 2.590 2.475 2.485 5,178 -0.04(-1.39%)
Oct 06, 2023 2.550 2.550 2.510 2.520 2,301 +0.01(+0.40%)
Oct 05, 2023 2.550 2.570 2.510 2.510 4,946 -0.07(-2.71%)
Oct 04, 2023 2.490 2.600 2.490 2.580 4,720 +0.06(+2.38%)
Oct 03, 2023 2.490 2.610 2.410 2.520 6,893 -0.01(-0.40%)
Oct 02, 2023 2.520 2.554 2.520 2.530 7,233 -0.02(-0.78%)
Sep 29, 2023 2.540 2.605 2.500 2.550 9,751 -0.03(-1.16%)
Sep 28, 2023 2.520 2.580 2.420 2.580 13,966 +0.11(+4.45%)
Sep 27, 2023 2.420 2.522 2.420 2.470 7,988 +0.00(+0.19%)
Sep 26, 2023 2.470 2.534 2.440 2.465 5,463 +0.02(+0.62%)
Sep 25, 2023 2.480 2.480 2.440 2.450 5,244 +0.00(+0.00%)
Sep 22, 2023 2.580 2.580 2.430 2.450 14,021 -0.03(-1.21%)
Sep 21, 2023 2.540 2.563 2.480 2.480 4,347 -0.02(-0.80%)
Sep 20, 2023 2.530 2.600 2.500 2.500 6,532 -0.02(-0.79%)
Sep 19, 2023 2.450 2.610 2.450 2.520 7,432 +0.01(+0.40%)
Sep 18, 2023 2.630 2.630 2.490 2.510 5,804 +0.02(+0.80%)
Sep 15, 2023 2.530 2.550 2.420 2.490 9,812 -0.10(-3.86%)
Sep 14, 2023 2.520 2.620 2.520 2.590 7,933 +0.04(+1.56%)
Sep 13, 2023 2.590 2.670 2.550 2.550 6,071 -0.02(-0.95%)
Sep 12, 2023 2.500 2.640 2.500 2.575 6,684 +0.09(+3.81%)
Sep 11, 2023 2.600 2.650 2.480 2.480 15,823 -0.17(-6.42%)
Sep 08, 2023 2.540 2.650 2.540 2.650 5,280 +0.10(+3.92%)
Sep 07, 2023 2.570 2.585 2.510 2.550 14,059 -0.05(-1.92%)
Sep 06, 2023 2.620 2.680 2.530 2.600 12,880 +0.06(+2.36%)
Sep 05, 2023 2.500 2.620 2.500 2.540 8,815 -0.05(-1.93%)
Sep 01, 2023 2.610 2.705 2.400 2.590 40,380 -0.05(-1.89%)
Aug 31, 2023 3.000 3.010 2.630 2.640 30,651 -0.35(-11.71%)
Aug 30, 2023 2.840 3.060 2.800 2.990 16,271 +0.10(+3.46%)
Aug 29, 2023 3.070 3.080 2.890 2.890 16,860 -0.20(-6.47%)
Aug 28, 2023 3.110 3.119 3.040 3.090 10,869 -0.02(-0.64%)
Aug 25, 2023 3.180 3.220 3.100 3.110 8,202 -0.12(-3.72%)
Aug 24, 2023 3.370 3.365 3.060 3.230 13,846 +0.00(+0.03%)
Aug 23, 2023 3.190 3.266 3.080 3.229 12,462 +0.15(+4.84%)
Aug 22, 2023 3.270 3.290 3.050 3.080 28,026 -0.09(-2.84%)
Aug 21, 2023 3.250 3.280 3.132 3.170 7,836 +0.03(+0.96%)
Aug 18, 2023 3.080 3.247 3.080 3.140 5,425 -0.01(-0.32%)
Aug 17, 2023 3.360 3.360 3.110 3.150 14,869 -0.21(-6.25%)
Aug 16, 2023 3.510 3.520 3.290 3.360 27,719 -0.17(-4.82%)
Aug 15, 2023 3.660 3.765 3.420 3.530 40,011 -0.18(-4.85%)
Aug 14, 2023 3.830 3.990 3.650 3.710 11,208 -0.03(-0.80%)
Aug 11, 2023 3.770 3.923 3.740 3.740 4,291 -0.12(-3.11%)
Aug 10, 2023 3.750 3.881 3.710 3.860 4,996 +0.14(+3.76%)
Aug 09, 2023 3.750 3.793 3.700 3.720 10,957 -0.08(-2.11%)
Aug 08, 2023 3.750 3.858 3.720 3.800 17,049 +0.01(+0.26%)
Aug 07, 2023 3.990 4.020 3.770 3.790 21,109 -0.20(-5.01%)
Aug 04, 2023 4.120 4.120 3.955 3.990 43,911 -0.09(-2.21%)
Aug 03, 2023 3.970 4.080 3.830 4.080 23,118 +0.14(+3.55%)
Aug 02, 2023 3.960 3.990 3.840 3.940 20,251 -0.04(-1.01%)
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.