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

Amesite Inc (NQ: AMST )

2.260 -0.050 (-2.16%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 27, 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 27, 2024 2.345 2.345 2.255 2.260 3,260 -0.05(-2.16%)
Nov 26, 2024 2.380 2.390 2.275 2.310 23,252 -0.05(-2.12%)
Nov 25, 2024 2.400 2.400 2.209 2.360 30,367 -0.06(-2.48%)
Nov 22, 2024 2.400 2.510 2.400 2.420 6,890 +0.06(+2.54%)
Nov 21, 2024 2.360 2.380 2.340 2.360 27,227 +0.00(+0.17%)
Nov 20, 2024 2.350 2.490 2.350 2.356 27,361 -0.01(-0.59%)
Nov 19, 2024 2.370 2.480 2.360 2.370 11,926 -0.12(-4.76%)
Nov 18, 2024 2.460 2.489 2.350 2.489 6,143 +0.08(+3.26%)
Nov 15, 2024 2.480 2.480 2.350 2.410 11,718 -0.05(-2.03%)
Nov 14, 2024 2.500 2.520 2.421 2.460 4,954 -0.09(-3.53%)
Nov 13, 2024 2.550 2.560 2.480 2.550 7,159 -0.06(-2.30%)
Nov 12, 2024 2.830 2.830 2.310 2.610 13,765 -0.10(-3.87%)
Nov 11, 2024 2.600 2.830 2.600 2.715 10,046 +0.07(+2.84%)
Nov 08, 2024 2.500 2.657 2.470 2.640 10,334 +0.10(+3.94%)
Nov 07, 2024 2.600 2.642 2.510 2.540 19,338 -0.09(-3.42%)
Nov 06, 2024 2.816 2.830 2.620 2.630 30,647 -0.25(-8.68%)
Nov 05, 2024 2.790 3.000 2.790 2.880 11,967 +0.06(+2.13%)
Nov 04, 2024 2.800 2.879 2.726 2.820 12,533 -0.03(-1.02%)
Nov 01, 2024 2.760 2.850 2.710 2.849 37,172 +0.10(+3.60%)
Oct 31, 2024 2.730 2.800 2.670 2.750 9,594 -0.07(-2.49%)
Oct 30, 2024 2.845 2.880 2.700 2.820 22,156 -0.07(-2.42%)
Oct 29, 2024 2.990 3.000 2.890 2.890 19,847 -0.03(-1.03%)
Oct 28, 2024 2.750 2.940 2.750 2.920 10,891 +0.13(+4.66%)
Oct 25, 2024 2.750 2.990 2.750 2.790 62,994 +0.07(+2.48%)
Oct 24, 2024 2.530 2.740 2.510 2.723 36,011 +0.09(+3.52%)
Oct 23, 2024 2.640 2.682 2.540 2.630 10,318 -0.06(-2.23%)
Oct 22, 2024 2.570 2.720 2.560 2.690 41,569 +0.07(+2.67%)
Oct 21, 2024 2.490 2.650 2.490 2.620 20,657 +0.05(+1.95%)
Oct 18, 2024 2.511 2.590 2.511 2.570 9,160 +0.04(+1.58%)
Oct 17, 2024 2.460 2.640 2.460 2.530 10,882 +0.01(+0.40%)
Oct 16, 2024 2.360 2.540 2.360 2.520 13,262 +0.09(+3.71%)
Oct 15, 2024 2.390 2.440 2.390 2.430 3,194 +0.07(+2.96%)
Oct 14, 2024 2.310 2.410 2.310 2.360 2,717 -0.09(-3.67%)
Oct 11, 2024 2.284 2.450 2.284 2.450 5,699 +0.12(+5.13%)
Oct 10, 2024 2.400 2.400 2.300 2.330 13,374 -0.09(-3.70%)
Oct 09, 2024 2.430 2.520 2.410 2.420 24,367 -0.03(-1.22%)
Oct 08, 2024 2.500 2.710 2.450 2.450 36,018 -0.04(-1.61%)
Oct 07, 2024 2.410 2.500 2.410 2.490 10,561 +0.09(+3.75%)
Oct 04, 2024 2.510 2.520 2.400 2.400 13,622 -0.01(-0.41%)
Oct 03, 2024 2.360 2.480 2.360 2.410 2,238 -0.02(-0.82%)
Oct 02, 2024 2.400 2.530 2.380 2.430 5,402 -0.02(-0.74%)
Oct 01, 2024 2.440 2.550 2.400 2.448 45,772 -0.00(-0.08%)
Sep 30, 2024 2.510 2.600 2.430 2.450 22,581 -0.06(-2.39%)
Sep 27, 2024 2.610 2.710 2.400 2.510 26,718 -0.09(-3.49%)
Sep 26, 2024 2.640 2.670 2.535 2.601 12,143 +0.06(+2.39%)
Sep 25, 2024 2.600 2.686 2.480 2.540 15,800 +0.05(+2.01%)
Sep 24, 2024 2.480 2.710 2.480 2.490 22,890 +0.00(+0.04%)
Sep 23, 2024 2.420 2.500 2.390 2.489 9,034 +0.01(+0.37%)
Sep 20, 2024 2.460 2.600 2.360 2.480 36,971 +0.03(+1.16%)
Sep 19, 2024 2.350 2.540 2.330 2.452 31,405 +0.10(+4.32%)
Sep 18, 2024 2.310 2.649 2.300 2.350 77,930 -0.25(-9.55%)
Sep 17, 2024 2.320 3.164 2.280 2.598 261,016 +0.14(+5.62%)
Sep 16, 2024 2.300 2.590 2.250 2.460 15,919 +0.11(+4.68%)
Sep 13, 2024 2.380 2.491 2.269 2.350 9,788 +0.10(+4.44%)
Sep 12, 2024 2.310 2.460 2.250 2.250 14,034 -0.16(-6.64%)
Sep 11, 2024 2.320 2.500 2.050 2.410 56,157 +0.22(+10.05%)
Sep 10, 2024 2.200 2.200 2.190 2.190 2,521 -0.15(-6.35%)
Sep 09, 2024 2.220 2.389 2.050 2.339 5,714 +0.10(+4.40%)
Sep 06, 2024 2.350 2.590 2.230 2.240 4,962 -0.18(-7.63%)
Sep 05, 2024 2.340 2.425 2.185 2.425 2,897 +0.19(+8.70%)
Sep 04, 2024 2.100 2.499 2.000 2.231 14,292 +0.14(+6.75%)
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.