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
)
3.310
-0.140 (-4.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 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
2.170
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
.