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 (%)
Jul 31, 2023 3.890 3.990 3.760 3.890 79,132 +0.18(+4.85%)
Jul 28, 2023 3.680 3.710 3.610 3.710 7,911 +0.03(+0.82%)
Jul 27, 2023 3.800 3.800 3.650 3.680 15,670 -0.07(-1.87%)
Jul 26, 2023 3.760 3.760 3.670 3.750 11,557 +0.03(+0.81%)
Jul 25, 2023 3.710 3.765 3.660 3.720 14,454 +0.02(+0.54%)
Jul 24, 2023 3.820 3.891 3.660 3.700 29,276 -0.05(-1.33%)
Jul 21, 2023 3.830 3.920 3.740 3.750 29,564 -0.14(-3.60%)
Jul 20, 2023 4.120 4.120 3.850 3.890 25,182 -0.18(-4.42%)
Jul 19, 2023 3.850 4.070 3.850 4.070 43,730 +0.25(+6.54%)
Jul 18, 2023 3.620 3.820 3.620 3.820 24,737 +0.26(+7.30%)
Jul 17, 2023 3.710 3.760 3.530 3.560 48,673 -0.14(-3.78%)
Jul 14, 2023 3.940 3.980 3.650 3.700 33,195 -0.27(-6.80%)
Jul 13, 2023 4.010 4.120 3.930 3.970 73,280 -0.12(-2.93%)
Jul 12, 2023 3.920 4.150 3.910 4.090 36,657 +0.22(+5.68%)
Jul 11, 2023 4.150 4.190 3.870 3.870 79,511 -0.31(-7.42%)
Jul 10, 2023 4.150 4.190 4.021 4.180 125,018 +0.18(+4.50%)
Jul 07, 2023 3.950 4.200 3.850 4.000 58,422 +0.06(+1.52%)
Jul 06, 2023 3.850 4.040 3.710 3.940 144,623 +0.09(+2.34%)
Jul 05, 2023 3.680 3.930 3.660 3.850 125,779 +0.15(+4.05%)
Jul 03, 2023 3.640 3.800 3.550 3.700 19,986 +0.09(+2.49%)
Jun 30, 2023 3.550 3.680 3.500 3.610 44,367 +0.12(+3.44%)
Jun 29, 2023 3.510 3.510 3.280 3.490 60,007 -0.02(-0.57%)
Jun 28, 2023 3.970 3.988 3.470 3.510 309,161 -0.26(-6.90%)
Jun 27, 2023 3.810 3.890 3.660 3.770 29,079 -0.05(-1.31%)
Jun 26, 2023 3.980 4.000 3.770 3.820 28,483 -0.12(-3.05%)
Jun 23, 2023 3.960 3.970 3.760 3.940 22,702 +0.01(+0.25%)
Jun 22, 2023 3.900 4.026 3.820 3.930 37,346 +0.07(+1.81%)
Jun 21, 2023 3.950 3.990 3.820 3.860 23,374 -0.08(-2.03%)
Jun 20, 2023 4.030 4.040 3.850 3.940 38,637 -0.02(-0.51%)
Jun 16, 2023 4.050 4.050 3.896 3.960 23,518 +0.01(+0.25%)
Jun 15, 2023 4.010 4.029 3.834 3.950 44,777 +0.04(+1.02%)
Jun 14, 2023 4.100 4.100 3.910 3.910 46,210 -0.16(-3.93%)
Jun 13, 2023 4.060 4.120 3.900 4.070 66,366 +0.07(+1.75%)
Jun 12, 2023 3.840 4.180 3.768 4.000 80,179 +0.12(+3.09%)
Jun 09, 2023 3.960 3.960 3.762 3.880 28,289 +0.01(+0.26%)
Jun 08, 2023 3.980 3.990 3.711 3.870 84,738 +0.03(+0.78%)
Jun 07, 2023 3.850 3.850 3.661 3.840 81,401 +0.15(+4.07%)
Jun 06, 2023 4.090 4.150 3.680 3.690 183,335 -0.30(-7.52%)
Jun 05, 2023 4.420 4.470 3.930 3.990 77,783 -0.36(-8.28%)
Jun 02, 2023 4.410 4.560 4.230 4.350 42,930 -0.05(-1.14%)
Jun 01, 2023 4.440 4.600 4.260 4.400 64,744 -0.05(-1.12%)
May 31, 2023 4.260 4.480 4.030 4.450 86,682 +0.08(+1.83%)
May 30, 2023 4.600 4.980 4.150 4.370 245,612 -0.11(-2.46%)
May 26, 2023 4.620 4.650 4.250 4.480 79,740 +0.00(+0.00%)
May 25, 2023 5.130 5.230 4.470 4.480 204,226 -0.37(-7.63%)
May 24, 2023 5.100 5.190 4.620 4.850 183,885 -0.40(-7.62%)
May 23, 2023 5.480 5.770 4.700 5.250 997,107 +0.65(+14.13%)
May 22, 2023 4.100 4.870 3.930 4.600 409,022 +0.64(+16.16%)
May 19, 2023 4.260 4.299 3.890 3.960 37,659 -0.26(-6.16%)
May 18, 2023 3.870 4.490 3.740 4.220 236,471 +0.45(+11.94%)
May 17, 2023 3.840 3.990 3.700 3.770 64,948 -0.12(-3.08%)
May 16, 2023 3.820 4.100 3.600 3.890 100,182 +0.07(+1.83%)
May 15, 2023 3.510 3.940 3.500 3.820 61,790 +0.33(+9.46%)
May 12, 2023 3.690 3.700 3.450 3.490 77,758 -0.19(-5.16%)
May 11, 2023 3.610 3.690 3.510 3.680 31,599 +0.04(+1.10%)
May 10, 2023 3.730 3.898 3.570 3.640 102,330 -0.05(-1.36%)
May 09, 2023 3.710 3.965 3.690 3.690 87,110 -0.07(-1.86%)
May 08, 2023 3.930 4.132 3.705 3.760 46,970 -0.29(-7.16%)
May 05, 2023 3.910 4.130 3.800 4.050 69,256 +0.23(+6.02%)
May 04, 2023 3.880 3.890 3.630 3.820 76,730 +0.06(+1.60%)
May 03, 2023 3.360 3.889 3.360 3.760 92,342 +0.35(+10.26%)
May 02, 2023 3.650 3.820 3.330 3.410 145,382 -0.34(-9.07%)
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.