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

Amesite Inc (NQ: AMST )

1.910 -0.040 (-2.07%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 19, 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, 2023 1.940 1.970 1.910 1.920 20,080 +0.00(+0.00%)
Nov 29, 2023 2.030 2.030 1.920 1.920 13,628 -0.01(-0.52%)
Nov 28, 2023 1.970 2.020 1.920 1.930 33,043 -0.01(-0.52%)
Nov 27, 2023 1.910 1.980 1.910 1.940 10,679 +0.03(+1.57%)
Nov 24, 2023 1.950 1.951 1.910 1.910 4,977 -0.03(-1.29%)
Nov 22, 2023 1.950 2.040 1.920 1.935 11,604 -0.05(-2.47%)
Nov 21, 2023 2.100 2.100 1.970 1.984 13,717 -0.09(-4.15%)
Nov 20, 2023 2.160 2.177 2.063 2.070 16,792 -0.09(-4.17%)
Nov 17, 2023 2.180 2.330 2.160 2.160 13,153 -0.01(-0.46%)
Nov 16, 2023 2.200 2.280 2.160 2.170 19,219 -0.05(-2.25%)
Nov 15, 2023 2.110 2.280 2.110 2.220 20,945 +0.10(+4.96%)
Nov 14, 2023 2.120 2.168 2.080 2.115 13,072 +0.07(+3.17%)
Nov 13, 2023 2.120 2.150 2.050 2.050 14,117 -0.10(-4.60%)
Nov 10, 2023 2.270 2.290 2.110 2.149 8,263 -0.09(-4.07%)
Nov 09, 2023 2.350 2.350 2.100 2.240 12,051 -0.04(-1.75%)
Nov 08, 2023 2.360 2.370 2.250 2.280 5,339 -0.09(-3.80%)
Nov 07, 2023 2.180 2.370 2.160 2.370 4,002 +0.15(+6.52%)
Nov 06, 2023 2.210 2.250 2.150 2.225 15,174 +0.02(+1.14%)
Nov 03, 2023 2.070 2.200 2.070 2.200 7,864 +0.09(+4.19%)
Nov 02, 2023 2.150 2.180 2.060 2.112 26,518 +0.05(+2.26%)
Nov 01, 2023 2.170 2.170 2.050 2.065 4,652 -0.04(-1.67%)
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%)
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.