Skip to main content

Amesite Inc (NQ: AMST )

3.700 +0.180 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 3.400 3.610 3.330 3.520 20,499 +0.05(+1.44%)
May 24, 2024 3.350 3.480 3.300 3.470 9,450 +0.05(+1.46%)
May 23, 2024 3.270 3.450 3.270 3.420 13,860 +0.08(+2.40%)
May 22, 2024 3.450 3.490 3.300 3.340 9,830 -0.11(-3.19%)
May 21, 2024 3.510 3.580 3.420 3.450 22,146 -0.13(-3.63%)
May 20, 2024 3.760 3.760 3.550 3.580 42,734 -0.19(-5.04%)
May 17, 2024 3.420 3.780 3.350 3.770 45,274 +0.31(+8.96%)
May 16, 2024 3.380 3.519 3.380 3.460 24,317 -0.03(-0.86%)
May 15, 2024 3.550 3.550 3.445 3.490 16,435 -0.05(-1.41%)
May 14, 2024 3.040 3.540 3.030 3.540 27,609 +0.09(+2.61%)
May 13, 2024 3.400 3.514 3.250 3.450 46,092 -0.09(-2.54%)
May 10, 2024 3.320 3.680 3.310 3.540 151,895 +0.22(+6.63%)
May 09, 2024 3.290 3.340 3.200 3.320 22,157 +0.08(+2.47%)
May 08, 2024 3.080 3.300 3.080 3.240 55,949 +0.10(+3.18%)
May 07, 2024 3.070 3.245 3.070 3.140 18,485 +0.01(+0.32%)
May 06, 2024 3.240 3.340 3.047 3.130 42,096 -0.18(-5.44%)
May 03, 2024 3.310 3.498 3.090 3.310 73,152 -0.14(-4.06%)
May 02, 2024 3.520 3.580 3.430 3.450 69,296 -0.10(-2.82%)
May 01, 2024 3.440 3.550 3.237 3.550 84,096 +0.06(+1.72%)
Apr 30, 2024 3.410 3.490 3.150 3.490 185,390 +0.13(+3.87%)
Apr 29, 2024 3.310 3.500 3.180 3.360 210,751 +0.06(+1.82%)
Apr 26, 2024 3.410 3.580 3.250 3.300 382,274 -0.20(-5.71%)
Apr 25, 2024 3.050 3.610 2.910 3.500 1,709,989 +0.15(+4.48%)
Apr 24, 2024 3.800 4.340 2.960 3.350 70,511,784 +1.35(+67.50%)
Apr 23, 2024 1.880 2.000 1.850 2.000 13,110 +0.12(+6.38%)
Apr 22, 2024 1.980 1.977 1.850 1.880 21,551 -0.03(-1.57%)
Apr 19, 2024 1.900 1.930 1.900 1.910 10,275 -0.04(-2.07%)
Apr 18, 2024 2.060 2.060 1.950 1.950 4,873 -0.01(-0.49%)
Apr 17, 2024 1.960 1.974 1.950 1.960 6,005 -0.04(-2.00%)
Apr 16, 2024 1.950 2.115 1.950 2.000 7,039 +0.05(+2.56%)
Apr 15, 2024 2.050 2.100 1.950 1.950 10,838 -0.15(-7.31%)
Apr 12, 2024 2.020 2.131 1.972 2.104 6,767 +0.07(+3.64%)
Apr 11, 2024 2.109 2.130 2.020 2.030 12,767 -0.12(-5.80%)
Apr 10, 2024 2.100 2.155 2.100 2.155 2,570 -0.02(-0.85%)
Apr 09, 2024 2.190 2.200 2.120 2.174 5,871 +0.02(+1.09%)
Apr 08, 2024 2.210 2.210 2.090 2.150 14,052 -0.10(-4.23%)
Apr 05, 2024 2.300 2.320 2.214 2.245 5,740 -0.07(-3.23%)
Apr 04, 2024 2.250 2.330 2.210 2.320 7,928 +0.07(+3.11%)
Apr 03, 2024 2.280 2.360 2.200 2.250 24,079 -0.06(-2.60%)
Apr 02, 2024 2.370 2.425 2.270 2.310 5,270 -0.01(-0.43%)
Apr 01, 2024 2.500 2.500 2.159 2.320 28,790 +0.09(+4.04%)
Mar 28, 2024 2.160 2.260 2.160 2.230 11,521 +0.11(+5.02%)
Mar 27, 2024 2.140 2.179 2.050 2.123 23,129 -0.03(-1.24%)
Mar 26, 2024 2.190 2.205 2.130 2.150 6,904 -0.01(-0.46%)
Mar 25, 2024 2.080 2.190 2.080 2.160 10,411 +0.07(+3.35%)
Mar 22, 2024 2.250 2.252 2.065 2.090 33,032 -0.19(-8.33%)
Mar 21, 2024 2.290 2.380 2.280 2.280 20,416 -0.02(-0.78%)
Mar 20, 2024 2.340 2.340 2.233 2.298 6,444 -0.03(-1.37%)
Mar 19, 2024 2.430 2.430 2.212 2.330 12,116 -0.08(-3.32%)
Mar 18, 2024 2.390 2.454 2.300 2.410 28,993 +0.15(+6.64%)
Mar 15, 2024 2.140 2.380 2.050 2.260 37,214 +0.16(+7.62%)
Mar 14, 2024 2.080 2.180 2.050 2.100 9,450 -0.01(-0.47%)
Mar 13, 2024 2.150 2.290 2.010 2.110 32,939 -0.02(-0.94%)
Mar 12, 2024 2.030 2.170 1.850 2.130 178,585 +0.07(+3.40%)
Mar 11, 2024 2.000 2.151 2.000 2.060 462,006 +0.03(+1.48%)
Mar 08, 2024 2.020 2.129 1.960 2.030 9,553 -0.02(-0.98%)
Mar 07, 2024 2.070 2.100 2.000 2.050 19,224 -0.02(-0.97%)
Mar 06, 2024 1.980 2.090 1.979 2.070 20,304 +0.11(+5.88%)
Mar 05, 2024 1.990 1.990 1.900 1.955 17,615 -0.03(-1.51%)
Mar 04, 2024 2.020 2.200 1.960 1.985 73,784 -0.06(-3.17%)
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.