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

Amesite Inc. - Common Stock (NQ: AMST )

5.110 +0.930 (+22.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.190 5.150 4.180 5.110 70,605 +0.82(+19.11%)
Dec 19, 2024 4.330 4.400 3.853 4.290 71,196 +0.23(+5.67%)
Dec 18, 2024 3.780 4.380 3.766 4.060 45,662 +0.23(+6.01%)
Dec 17, 2024 3.930 3.930 3.780 3.830 13,789 -0.11(-2.79%)
Dec 16, 2024 3.830 4.021 3.770 3.940 23,560 +0.02(+0.51%)
Dec 13, 2024 4.080 4.080 3.920 3.920 6,133 -0.16(-3.92%)
Dec 12, 2024 4.180 4.274 3.800 4.080 21,434 -0.03(-0.73%)
Dec 11, 2024 4.400 4.400 3.917 4.110 47,868 -0.20(-4.64%)
Dec 10, 2024 3.930 4.470 3.860 4.310 79,947 +0.40(+10.23%)
Dec 09, 2024 3.300 4.040 3.300 3.910 117,204 +0.55(+16.37%)
Dec 06, 2024 3.230 3.420 3.190 3.360 27,748 +0.06(+1.82%)
Dec 05, 2024 3.180 3.340 3.030 3.300 44,437 +0.14(+4.43%)
Dec 04, 2024 3.250 3.490 3.112 3.160 71,138 +0.00(+0.00%)
Dec 03, 2024 2.900 3.560 2.900 3.160 277,236 +0.35(+12.46%)
Dec 02, 2024 2.440 3.677 2.262 2.810 764,475 +0.38(+15.64%)
Nov 29, 2024 2.260 2.430 2.230 2.430 1,964 +0.17(+7.52%)
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 13,626 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.