Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amesite Inc
(NQ:
AMST
)
2.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 03, 2023
2.720
5.030
2.700
4.690
5,255,681
+2.08(+79.69%)
Mar 31, 2023
2.370
2.700
2.280
2.610
303,084
+0.30(+12.99%)
Mar 30, 2023
2.390
2.490
2.310
2.310
18,577
-0.09(-3.75%)
Mar 29, 2023
2.440
2.460
2.290
2.400
23,089
+0.04(+1.69%)
Mar 28, 2023
2.450
2.476
2.330
2.360
26,404
-0.09(-3.58%)
Mar 27, 2023
2.460
2.500
2.430
2.448
11,224
-0.00(-0.10%)
Mar 24, 2023
2.410
2.450
2.390
2.450
11,853
+0.02(+0.82%)
Mar 23, 2023
2.650
2.650
2.375
2.430
41,492
-0.17(-6.54%)
Mar 22, 2023
2.760
2.760
2.530
2.600
24,998
-0.10(-3.70%)
Mar 21, 2023
2.600
2.740
2.535
2.700
44,238
+0.20(+8.00%)
Mar 20, 2023
2.480
2.690
2.390
2.500
93,890
+0.09(+3.73%)
Mar 17, 2023
2.830
2.830
2.410
2.410
47,187
-0.42(-14.84%)
Mar 16, 2023
2.730
2.860
2.710
2.830
41,494
+0.11(+4.04%)
Mar 15, 2023
2.730
2.900
2.510
2.720
68,975
-0.06(-2.16%)
Mar 14, 2023
2.760
2.867
2.760
2.780
29,130
+0.04(+1.46%)
Mar 13, 2023
2.800
2.800
2.660
2.740
56,833
-0.06(-2.22%)
Mar 10, 2023
2.850
2.897
2.750
2.802
70,490
-0.05(-1.68%)
Mar 09, 2023
3.120
3.196
2.830
2.850
54,943
-0.26(-8.36%)
Mar 08, 2023
3.100
3.190
3.020
3.110
60,590
+0.01(+0.32%)
Mar 07, 2023
3.140
3.207
3.080
3.100
43,425
-0.10(-3.13%)
Mar 06, 2023
3.170
3.295
3.070
3.200
77,682
+0.14(+4.58%)
Mar 03, 2023
3.000
3.300
3.000
3.060
220,925
+0.06(+2.00%)
Mar 02, 2023
2.810
3.199
2.700
3.000
164,572
+0.16(+5.63%)
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
.