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 (%)
Mar 31, 2021 51.00 52.92 48.12 49.68 8,422 -1.08(-2.13%)
Mar 30, 2021 54.84 54.84 49.56 50.76 9,648 -4.80(-8.64%)
Mar 29, 2021 57.39 57.39 55.08 55.56 1,513 -2.40(-4.14%)
Mar 26, 2021 60.00 60.00 57.00 57.96 2,233 -0.96(-1.63%)
Mar 25, 2021 61.20 61.20 58.20 58.92 4,167 -2.76(-4.47%)
Mar 24, 2021 60.00 62.88 58.80 61.68 4,556 +1.68(+2.80%)
Mar 23, 2021 62.04 63.24 60.00 60.00 5,145 +1.44(+2.46%)
Mar 22, 2021 62.04 64.20 58.56 58.56 1,884 -2.04(-3.37%)
Mar 19, 2021 62.76 64.50 60.60 60.60 3,691 -1.32(-2.13%)
Mar 18, 2021 63.84 65.88 61.92 61.92 3,319 -1.20(-1.90%)
Mar 17, 2021 63.12 67.56 63.00 63.12 1,730 -2.28(-3.49%)
Mar 16, 2021 68.28 69.96 63.96 65.40 3,364 -1.80(-2.68%)
Mar 15, 2021 66.12 68.88 66.12 67.20 1,577 -0.96(-1.41%)
Mar 12, 2021 65.89 69.31 65.89 68.16 1,716 +1.44(+2.16%)
Mar 11, 2021 68.88 71.52 66.00 66.72 1,658 -2.04(-2.97%)
Mar 10, 2021 68.40 72.24 66.60 68.76 2,839 +1.68(+2.50%)
Mar 09, 2021 77.04 77.52 65.36 67.08 8,809 -9.84(-12.79%)
Mar 08, 2021 72.60 78.00 72.24 76.92 5,213 +6.48(+9.20%)
Mar 05, 2021 62.04 72.24 61.56 70.44 8,325 +8.04(+12.88%)
Mar 04, 2021 77.04 77.88 60.96 62.40 8,940 -14.40(-18.75%)
Mar 03, 2021 77.28 81.60 72.60 76.80 2,061 -0.60(-0.78%)
Mar 02, 2021 74.04 77.88 74.04 77.40 2,988 +4.92(+6.79%)
Mar 01, 2021 74.28 74.28 70.20 72.48 3,642 -0.84(-1.15%)
Feb 26, 2021 78.00 80.52 72.00 73.32 4,516 -5.88(-7.42%)
Feb 25, 2021 86.28 91.08 79.20 79.20 1,947 -5.64(-6.65%)
Feb 24, 2021 86.04 89.99 84.84 84.84 2,758 +0.60(+0.71%)
Feb 23, 2021 89.52 91.20 84.00 84.24 6,725 -12.24(-12.69%)
Feb 22, 2021 102.00 102.36 94.68 96.48 8,194 -5.52(-5.41%)
Feb 19, 2021 91.08 107.18 87.60 102.00 17,691 +11.40(+12.58%)
Feb 18, 2021 90.24 91.56 84.96 90.60 7,913 +0.72(+0.80%)
Feb 17, 2021 83.40 92.76 80.52 89.88 10,272 +4.56(+5.34%)
Feb 16, 2021 73.68 96.00 72.60 85.32 49,617 +17.52(+25.84%)
Feb 12, 2021 66.24 69.00 66.00 67.80 1,608 +1.80(+2.73%)
Feb 11, 2021 67.32 69.24 64.08 66.00 2,392 -1.56(-2.31%)
Feb 10, 2021 71.88 72.48 64.44 67.56 4,364 -3.60(-5.06%)
Feb 09, 2021 70.80 71.16 67.44 71.16 2,458 -0.36(-0.50%)
Feb 08, 2021 74.40 76.76 67.20 71.52 8,210 -4.32(-5.70%)
Feb 05, 2021 78.00 83.40 73.56 75.84 10,108 +1.44(+1.94%)
Feb 04, 2021 66.72 80.28 66.24 74.40 13,393 +8.52(+12.93%)
Feb 03, 2021 65.40 69.36 62.16 65.88 8,686 +1.32(+2.04%)
Feb 02, 2021 60.00 64.80 59.40 64.56 17,254 +2.52(+4.06%)
Feb 01, 2021 60.00 66.60 55.44 62.04 38,164 +9.00(+16.97%)
Jan 29, 2021 50.16 108.72 49.44 53.04 200,750 +2.40(+4.74%)
Jan 28, 2021 51.00 51.60 50.40 50.64 412 +0.72(+1.44%)
Jan 27, 2021 52.68 54.36 49.20 49.92 2,890 -3.96(-7.35%)
Jan 26, 2021 51.60 54.84 51.12 53.88 4,047 +3.48(+6.90%)
Jan 25, 2021 50.64 51.84 49.20 50.40 4,527 -1.20(-2.33%)
Jan 22, 2021 53.04 53.04 51.48 51.60 608 -1.56(-2.93%)
Jan 21, 2021 52.08 53.39 52.08 53.16 1,026 +1.02(+1.96%)
Jan 20, 2021 54.00 54.00 51.84 52.14 1,509 -1.86(-3.44%)
Jan 19, 2021 55.68 55.68 54.00 54.00 938 -0.12(-0.22%)
Jan 15, 2021 54.60 55.65 52.56 54.12 1,283 -1.38(-2.49%)
Jan 14, 2021 55.20 55.80 54.27 55.50 1,196 +0.54(+0.98%)
Jan 13, 2021 53.64 54.96 53.64 54.96 291 +0.12(+0.22%)
Jan 12, 2021 53.76 55.68 53.76 54.84 721 +0.96(+1.78%)
Jan 11, 2021 53.04 54.57 53.04 53.88 908 -1.20(-2.18%)
Jan 08, 2021 53.28 55.80 52.68 55.08 2,450 +2.76(+5.28%)
Jan 07, 2021 52.20 54.84 52.20 52.32 1,061 +0.24(+0.46%)
Jan 06, 2021 54.60 55.44 52.08 52.08 1,301 -2.04(-3.77%)
Jan 05, 2021 53.88 55.92 52.80 54.12 754 +0.00(+0.00%)
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.