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
)
3.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
2.460
2.650
2.350
2.350
11,611
-0.23(-8.91%)
Jan 30, 2024
2.420
2.670
2.360
2.580
29,249
+0.09(+3.57%)
Jan 29, 2024
2.260
2.859
2.260
2.491
27,215
+0.14(+6.00%)
Jan 26, 2024
2.340
2.450
2.295
2.350
5,097
+0.01(+0.43%)
Jan 25, 2024
2.210
2.340
2.210
2.340
6,414
+0.09(+4.00%)
Jan 24, 2024
2.160
2.295
2.151
2.250
30,521
+0.08(+3.69%)
Jan 23, 2024
2.070
2.181
2.070
2.170
16,384
-0.00(-0.23%)
Jan 22, 2024
2.250
2.250
2.080
2.175
4,824
-0.06(-2.47%)
Jan 19, 2024
2.410
2.410
2.210
2.230
29,705
-0.18(-7.64%)
Jan 18, 2024
2.286
2.414
2.265
2.414
5,620
+0.02(+1.03%)
Jan 17, 2024
2.540
2.630
2.250
2.390
36,684
-0.34(-12.45%)
Jan 16, 2024
2.880
2.870
2.650
2.730
11,315
-0.13(-4.55%)
Jan 12, 2024
2.890
2.890
2.560
2.860
18,945
-0.04(-1.38%)
Jan 11, 2024
3.340
3.400
2.858
2.900
26,167
-0.31(-9.67%)
Jan 10, 2024
3.040
3.300
2.982
3.211
23,310
+0.22(+7.37%)
Jan 09, 2024
2.900
3.198
2.900
2.990
47,345
+0.10(+3.28%)
Jan 08, 2024
2.560
3.110
2.558
2.895
63,387
+0.34(+13.09%)
Jan 05, 2024
2.310
2.575
2.310
2.560
23,750
+0.20(+8.70%)
Jan 04, 2024
2.430
2.460
2.330
2.355
5,026
-0.02(-1.05%)
Jan 03, 2024
2.470
2.495
2.251
2.380
7,251
-0.13(-5.18%)
Jan 02, 2024
2.350
2.570
2.312
2.510
8,794
+0.26(+11.55%)
Dec 29, 2023
2.790
2.790
2.250
2.250
72,302
-0.37(-14.11%)
Dec 28, 2023
2.360
2.619
2.360
2.619
25,692
+0.21(+8.69%)
Dec 27, 2023
2.400
2.479
2.300
2.410
39,837
+0.06(+2.55%)
Dec 26, 2023
2.370
2.430
2.285
2.350
15,399
-0.04(-1.67%)
Dec 22, 2023
2.350
2.499
2.230
2.390
16,960
+0.00(+0.00%)
Dec 21, 2023
1.900
2.440
1.890
2.390
143,742
+0.58(+32.03%)
Dec 20, 2023
1.830
1.890
1.810
1.810
8,780
-0.02(-1.09%)
Dec 19, 2023
1.770
1.850
1.740
1.830
9,455
+0.04(+2.35%)
Dec 18, 2023
1.760
1.800
1.760
1.788
15,362
-0.00(-0.11%)
Dec 15, 2023
1.780
1.800
1.720
1.790
46,847
+0.02(+1.13%)
Dec 14, 2023
1.870
1.870
1.750
1.770
12,002
-0.04(-2.21%)
Dec 13, 2023
1.940
1.940
1.740
1.810
24,671
-0.13(-6.70%)
Dec 12, 2023
1.830
1.980
1.760
1.940
211,616
+0.01(+0.52%)
Dec 11, 2023
1.950
1.960
1.900
1.930
6,188
+0.00(+0.00%)
Dec 08, 2023
1.940
1.940
1.870
1.930
6,306
+0.05(+2.66%)
Dec 07, 2023
1.990
1.990
1.869
1.880
10,040
-0.02(-1.05%)
Dec 06, 2023
1.950
1.960
1.900
1.900
10,528
-0.05(-2.56%)
Dec 05, 2023
2.080
2.080
1.950
1.950
13,005
-0.09(-4.41%)
Dec 04, 2023
1.990
2.050
1.960
2.040
19,584
+0.07(+3.55%)
Dec 01, 2023
1.930
1.990
1.910
1.970
11,852
+0.05(+2.60%)
Nov 30, 2023
1.940
1.970
1.910
1.920
20,080
+0.00(+0.00%)
Nov 29, 2023
2.030
2.030
1.920
1.920
13,628
-0.01(-0.52%)
Nov 28, 2023
1.970
2.020
1.920
1.930
33,043
-0.01(-0.52%)
Nov 27, 2023
1.910
1.980
1.910
1.940
10,679
+0.03(+1.57%)
Nov 24, 2023
1.950
1.951
1.910
1.910
4,977
-0.03(-1.29%)
Nov 22, 2023
1.950
2.040
1.920
1.935
11,604
-0.05(-2.47%)
Nov 21, 2023
2.100
2.100
1.970
1.984
13,717
-0.09(-4.15%)
Nov 20, 2023
2.160
2.177
2.063
2.070
16,792
-0.09(-4.17%)
Nov 17, 2023
2.180
2.330
2.160
2.160
13,153
-0.01(-0.46%)
Nov 16, 2023
2.200
2.280
2.160
2.170
19,219
-0.05(-2.25%)
Nov 15, 2023
2.110
2.280
2.110
2.220
20,945
+0.10(+4.96%)
Nov 14, 2023
2.120
2.168
2.080
2.115
13,072
+0.07(+3.17%)
Nov 13, 2023
2.120
2.150
2.050
2.050
14,117
-0.10(-4.60%)
Nov 10, 2023
2.270
2.290
2.110
2.149
8,263
-0.09(-4.07%)
Nov 09, 2023
2.350
2.350
2.100
2.240
12,051
-0.04(-1.75%)
Nov 08, 2023
2.360
2.370
2.250
2.280
5,339
-0.09(-3.80%)
Nov 07, 2023
2.180
2.370
2.160
2.370
4,002
+0.15(+6.52%)
Nov 06, 2023
2.210
2.250
2.150
2.225
15,174
+0.02(+1.14%)
Nov 03, 2023
2.070
2.200
2.070
2.200
7,864
+0.09(+4.19%)
Nov 02, 2023
2.150
2.180
2.060
2.112
26,518
+0.05(+2.26%)
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
.