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

Amesite Inc (NQ: AMST )

3.330 -0.170 (-4.86%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 26, 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 (%)
Jun 30, 2022 5.737 5.976 5.520 5.520 2,833 -0.22(-3.79%)
Jun 29, 2022 5.874 6.090 5.532 5.737 1,769 -0.13(-2.19%)
Jun 28, 2022 6.103 6.103 5.722 5.866 2,325 -0.26(-4.19%)
Jun 27, 2022 6.000 6.168 5.760 6.122 3,816 +0.96(+18.65%)
Jun 24, 2022 6.240 6.480 5.160 5.160 5,498 -1.08(-17.31%)
Jun 23, 2022 6.427 6.504 6.163 6.240 1,989 -0.16(-2.51%)
Jun 22, 2022 5.892 6.415 5.881 6.401 2,272 +0.16(+2.58%)
Jun 21, 2022 5.880 6.240 5.863 6.240 2,455 +0.48(+8.33%)
Jun 17, 2022 6.463 6.599 5.642 5.760 5,078 -0.48(-7.69%)
Jun 16, 2022 6.307 6.746 6.080 6.240 2,526 +0.18(+2.97%)
Jun 15, 2022 7.078 7.078 6.001 6.060 2,463 -0.06(-0.98%)
Jun 14, 2022 7.380 7.380 6.000 6.120 4,594 -0.16(-2.62%)
Jun 13, 2022 6.420 6.949 6.240 6.284 3,710 -0.44(-6.48%)
Jun 10, 2022 7.190 7.440 6.241 6.720 2,565 -0.67(-9.02%)
Jun 09, 2022 6.751 7.440 6.600 7.386 3,580 +0.43(+6.12%)
Jun 08, 2022 6.060 6.960 6.060 6.960 9,661 +0.02(+0.24%)
Jun 07, 2022 6.762 7.200 6.762 6.943 6,701 -0.21(-2.98%)
Jun 06, 2022 7.200 7.200 6.960 7.157 2,696 -0.13(-1.73%)
Jun 03, 2022 7.440 7.440 7.201 7.283 558 -0.04(-0.52%)
Jun 02, 2022 6.505 7.440 6.505 7.321 3,613 +0.36(+5.19%)
Jun 01, 2022 7.199 7.199 6.941 6.960 1,036 -0.24(-3.37%)
May 31, 2022 6.740 7.440 6.740 7.202 1,756 +0.25(+3.64%)
May 27, 2022 7.063 7.182 6.949 6.949 1,418 -0.06(-0.91%)
May 26, 2022 7.403 7.403 6.749 7.013 4,722 +0.35(+5.32%)
May 25, 2022 7.560 7.680 6.438 6.659 8,704 -0.74(-9.98%)
May 24, 2022 6.600 7.440 6.600 7.397 3,694 +0.65(+9.56%)
May 23, 2022 6.960 7.112 6.708 6.751 734 -0.21(-3.00%)
May 20, 2022 7.176 7.321 6.828 6.960 1,595 -0.39(-5.28%)
May 19, 2022 7.100 7.440 7.080 7.348 283 +0.00(+0.03%)
May 18, 2022 7.021 7.345 7.021 7.345 2,879 +0.14(+1.98%)
May 17, 2022 7.201 7.560 7.200 7.202 4,017 -0.12(-1.64%)
May 16, 2022 7.680 7.668 7.200 7.322 1,047 +0.02(+0.26%)
May 13, 2022 7.201 7.560 6.840 7.303 5,221 -0.08(-1.10%)
May 12, 2022 7.193 7.553 6.480 7.385 23,594 -0.03(-0.40%)
May 11, 2022 7.291 7.487 6.349 7.415 10,224 -0.10(-1.36%)
May 10, 2022 5.640 7.775 5.520 7.517 18,934 +1.67(+28.49%)
May 09, 2022 7.200 7.176 5.400 5.850 13,585 -1.11(-16.01%)
May 06, 2022 7.080 7.572 6.382 6.965 9,009 -0.05(-0.75%)
May 05, 2022 6.994 7.549 6.874 7.018 5,662 -0.53(-7.03%)
May 04, 2022 8.012 8.040 7.322 7.548 4,666 -0.14(-1.86%)
May 03, 2022 8.279 8.279 7.680 7.691 3,532 -0.53(-6.45%)
May 02, 2022 7.444 8.280 7.444 8.221 7,030 +0.22(+2.71%)
Apr 29, 2022 8.160 8.280 7.729 8.004 834 -0.07(-0.89%)
Apr 28, 2022 7.800 8.108 7.421 8.076 1,536 +0.16(+1.97%)
Apr 27, 2022 7.372 8.964 7.372 7.920 16,969 +0.43(+5.72%)
Apr 26, 2022 7.697 7.726 7.322 7.492 9,130 -0.61(-7.52%)
Apr 25, 2022 8.040 8.384 7.324 8.101 11,819 +0.18(+2.23%)
Apr 22, 2022 8.149 8.149 7.283 7.925 12,218 +0.23(+2.95%)
Apr 21, 2022 7.284 8.096 7.283 7.698 4,510 +0.42(+5.81%)
Apr 20, 2022 6.600 7.440 6.590 7.276 5,342 -0.16(-2.21%)
Apr 19, 2022 6.960 7.800 6.852 7.440 6,470 +0.45(+6.49%)
Apr 18, 2022 8.039 8.039 6.880 6.986 10,291 -1.05(-13.09%)
Apr 14, 2022 6.840 8.520 6.828 8.039 20,869 +1.41(+21.23%)
Apr 13, 2022 6.720 7.920 6.480 6.631 21,183 +0.15(+2.33%)
Apr 12, 2022 6.240 6.755 6.180 6.480 23,700 +0.30(+4.85%)
Apr 11, 2022 6.013 6.336 6.012 6.180 8,112 +0.01(+0.19%)
Apr 08, 2022 6.660 6.780 6.120 6.168 6,808 -0.34(-5.25%)
Apr 07, 2022 6.600 6.780 6.510 6.510 2,604 -0.19(-2.88%)
Apr 06, 2022 7.152 7.152 6.692 6.703 2,289 +0.00(+0.05%)
Apr 05, 2022 6.860 7.120 6.686 6.700 3,254 -0.26(-3.74%)
Apr 04, 2022 7.016 7.199 6.787 6.960 3,863 +0.17(+2.55%)
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.