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 (%)
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%)
May 01, 2023 3.740 3.895 3.520 3.750 129,862 -0.04(-1.06%)
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%)
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.