Skip to main content

Amesite Inc (NQ: AMST )

2.105 -0.005 (-0.24%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.050 2.107 1.901 2.105 169,956 -0.06(-2.55%)
Feb 27, 2024 2.217 2.330 2.121 2.160 15,089 +0.01(+0.24%)
Feb 26, 2024 2.100 2.240 2.020 2.155 6,187 +0.15(+7.21%)
Feb 23, 2024 2.440 2.440 2.010 2.010 23,101 -0.29(-12.61%)
Feb 22, 2024 2.346 2.490 2.200 2.300 15,838 -0.06(-2.54%)
Feb 21, 2024 2.520 2.520 2.360 2.360 2,657 -0.09(-3.67%)
Feb 20, 2024 2.500 2.600 2.335 2.450 5,197 -0.03(-1.41%)
Feb 16, 2024 2.550 2.620 2.360 2.485 9,568 +0.03(+1.43%)
Feb 15, 2024 2.548 2.576 2.440 2.450 9,540 -0.14(-5.41%)
Feb 14, 2024 2.660 2.660 2.500 2.590 12,092 -0.08(-2.99%)
Feb 13, 2024 2.430 2.720 2.428 2.670 56,995 +0.24(+9.88%)
Feb 12, 2024 2.320 2.430 2.290 2.430 13,401 +0.11(+4.74%)
Feb 09, 2024 2.430 2.430 2.258 2.320 27,242 -0.05(-2.11%)
Feb 08, 2024 2.300 2.420 2.301 2.370 6,781 +0.07(+3.04%)
Feb 07, 2024 2.280 2.350 2.250 2.300 5,564 -0.05(-1.92%)
Feb 06, 2024 2.300 2.400 2.270 2.345 7,223 +0.01(+0.21%)
Feb 05, 2024 2.420 2.420 2.270 2.340 17,863 -0.06(-2.50%)
Feb 02, 2024 2.430 2.440 2.286 2.400 25,161 +0.07(+3.00%)
Feb 01, 2024 2.360 2.500 2.300 2.330 24,067 -0.02(-0.85%)
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%)
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.