Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amesite Inc (NQ: AMST )

2.750 -0.070 (-2.48%)
Streaming Delayed Price Updated: 3:01 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.100 2.150 1.955 2.100 20,094 -0.01(-0.50%)
Oct 30, 2023 2.170 2.220 2.110 2.111 10,176 -0.05(-2.29%)
Oct 27, 2023 2.210 2.235 2.160 2.160 3,299 -0.11(-4.85%)
Oct 26, 2023 2.420 2.420 2.200 2.270 23,751 -0.14(-5.81%)
Oct 25, 2023 2.520 2.516 2.390 2.410 5,377 -0.09(-3.46%)
Oct 24, 2023 2.390 2.586 2.390 2.496 7,627 +0.02(+0.66%)
Oct 23, 2023 2.560 2.575 2.480 2.480 2,551 +0.07(+2.90%)
Oct 20, 2023 2.510 2.630 2.384 2.410 8,631 -0.06(-2.43%)
Oct 19, 2023 2.560 2.560 2.400 2.470 9,178 -0.09(-3.52%)
Oct 18, 2023 2.730 2.739 2.540 2.560 7,033 -0.15(-5.54%)
Oct 17, 2023 2.810 2.827 2.640 2.710 8,170 -0.07(-2.52%)
Oct 16, 2023 2.650 2.870 2.690 2.780 6,907 +0.11(+4.12%)
Oct 13, 2023 2.740 2.750 2.670 2.670 3,617 -0.08(-2.91%)
Oct 12, 2023 2.800 2.870 2.550 2.750 14,229 +0.11(+4.17%)
Oct 11, 2023 2.690 2.723 2.530 2.640 6,097 +0.01(+0.55%)
Oct 10, 2023 2.430 2.700 2.430 2.626 12,459 +0.14(+5.65%)
Oct 09, 2023 2.590 2.590 2.475 2.485 5,178 -0.04(-1.39%)
Oct 06, 2023 2.550 2.550 2.510 2.520 2,301 +0.01(+0.40%)
Oct 05, 2023 2.550 2.570 2.510 2.510 4,946 -0.07(-2.71%)
Oct 04, 2023 2.490 2.600 2.490 2.580 4,720 +0.06(+2.38%)
Oct 03, 2023 2.490 2.610 2.410 2.520 6,893 -0.01(-0.40%)
Oct 02, 2023 2.520 2.554 2.520 2.530 7,233 -0.02(-0.78%)
Sep 29, 2023 2.540 2.605 2.500 2.550 9,751 -0.03(-1.16%)
Sep 28, 2023 2.520 2.580 2.420 2.580 13,966 +0.11(+4.45%)
Sep 27, 2023 2.420 2.522 2.420 2.470 7,988 +0.00(+0.19%)
Sep 26, 2023 2.470 2.534 2.440 2.465 5,463 +0.02(+0.62%)
Sep 25, 2023 2.480 2.480 2.440 2.450 5,244 +0.00(+0.00%)
Sep 22, 2023 2.580 2.580 2.430 2.450 14,021 -0.03(-1.21%)
Sep 21, 2023 2.540 2.563 2.480 2.480 4,347 -0.02(-0.80%)
Sep 20, 2023 2.530 2.600 2.500 2.500 6,532 -0.02(-0.79%)
Sep 19, 2023 2.450 2.610 2.450 2.520 7,432 +0.01(+0.40%)
Sep 18, 2023 2.630 2.630 2.490 2.510 5,804 +0.02(+0.80%)
Sep 15, 2023 2.530 2.550 2.420 2.490 9,812 -0.10(-3.86%)
Sep 14, 2023 2.520 2.620 2.520 2.590 7,933 +0.04(+1.56%)
Sep 13, 2023 2.590 2.670 2.550 2.550 6,071 -0.02(-0.95%)
Sep 12, 2023 2.500 2.640 2.500 2.575 6,684 +0.09(+3.81%)
Sep 11, 2023 2.600 2.650 2.480 2.480 15,823 -0.17(-6.42%)
Sep 08, 2023 2.540 2.650 2.540 2.650 5,280 +0.10(+3.92%)
Sep 07, 2023 2.570 2.585 2.510 2.550 14,059 -0.05(-1.92%)
Sep 06, 2023 2.620 2.680 2.530 2.600 12,880 +0.06(+2.36%)
Sep 05, 2023 2.500 2.620 2.500 2.540 8,815 -0.05(-1.93%)
Sep 01, 2023 2.610 2.705 2.400 2.590 40,380 -0.05(-1.89%)
Aug 31, 2023 3.000 3.010 2.630 2.640 30,651 -0.35(-11.71%)
Aug 30, 2023 2.840 3.060 2.800 2.990 16,271 +0.10(+3.46%)
Aug 29, 2023 3.070 3.080 2.890 2.890 16,860 -0.20(-6.47%)
Aug 28, 2023 3.110 3.119 3.040 3.090 10,869 -0.02(-0.64%)
Aug 25, 2023 3.180 3.220 3.100 3.110 8,202 -0.12(-3.72%)
Aug 24, 2023 3.370 3.365 3.060 3.230 13,846 +0.00(+0.03%)
Aug 23, 2023 3.190 3.266 3.080 3.229 12,462 +0.15(+4.84%)
Aug 22, 2023 3.270 3.290 3.050 3.080 28,026 -0.09(-2.84%)
Aug 21, 2023 3.250 3.280 3.132 3.170 7,836 +0.03(+0.96%)
Aug 18, 2023 3.080 3.247 3.080 3.140 5,425 -0.01(-0.32%)
Aug 17, 2023 3.360 3.360 3.110 3.150 14,869 -0.21(-6.25%)
Aug 16, 2023 3.510 3.520 3.290 3.360 27,719 -0.17(-4.82%)
Aug 15, 2023 3.660 3.765 3.420 3.530 40,011 -0.18(-4.85%)
Aug 14, 2023 3.830 3.990 3.650 3.710 11,208 -0.03(-0.80%)
Aug 11, 2023 3.770 3.923 3.740 3.740 4,291 -0.12(-3.11%)
Aug 10, 2023 3.750 3.881 3.710 3.860 4,996 +0.14(+3.76%)
Aug 09, 2023 3.750 3.793 3.700 3.720 10,957 -0.08(-2.11%)
Aug 08, 2023 3.750 3.858 3.720 3.800 17,049 +0.01(+0.26%)
Aug 07, 2023 3.990 4.020 3.770 3.790 21,109 -0.20(-5.01%)
Aug 04, 2023 4.120 4.120 3.955 3.990 43,911 -0.09(-2.21%)
Aug 03, 2023 3.970 4.080 3.830 4.080 23,118 +0.14(+3.55%)
Aug 02, 2023 3.960 3.990 3.840 3.940 20,251 -0.04(-1.01%)
Aug 01, 2023 3.860 3.990 3.850 3.980 35,059 +0.09(+2.31%)
Jul 31, 2023 3.890 3.990 3.760 3.890 79,132 +0.18(+4.85%)
Jul 28, 2023 3.680 3.710 3.610 3.710 7,911 +0.03(+0.82%)
Jul 27, 2023 3.800 3.800 3.650 3.680 15,670 -0.07(-1.87%)
Jul 26, 2023 3.760 3.760 3.670 3.750 11,557 +0.03(+0.81%)
Jul 25, 2023 3.710 3.765 3.660 3.720 14,454 +0.02(+0.54%)
Jul 24, 2023 3.820 3.891 3.660 3.700 29,276 -0.05(-1.33%)
Jul 21, 2023 3.830 3.920 3.740 3.750 29,564 -0.14(-3.60%)
Jul 20, 2023 4.120 4.120 3.850 3.890 25,182 -0.18(-4.42%)
Jul 19, 2023 3.850 4.070 3.850 4.070 43,730 +0.25(+6.54%)
Jul 18, 2023 3.620 3.820 3.620 3.820 24,737 +0.26(+7.30%)
Jul 17, 2023 3.710 3.760 3.530 3.560 48,673 -0.14(-3.78%)
Jul 14, 2023 3.940 3.980 3.650 3.700 33,195 -0.27(-6.80%)
Jul 13, 2023 4.010 4.120 3.930 3.970 73,280 -0.12(-2.93%)
Jul 12, 2023 3.920 4.150 3.910 4.090 36,657 +0.22(+5.68%)
Jul 11, 2023 4.150 4.190 3.870 3.870 79,511 -0.31(-7.42%)
Jul 10, 2023 4.150 4.190 4.021 4.180 125,018 +0.18(+4.50%)
Jul 07, 2023 3.950 4.200 3.850 4.000 58,422 +0.06(+1.52%)
Jul 06, 2023 3.850 4.040 3.710 3.940 144,623 +0.09(+2.34%)
Jul 05, 2023 3.680 3.930 3.660 3.850 125,779 +0.15(+4.05%)
Jul 03, 2023 3.640 3.800 3.550 3.700 19,986 +0.09(+2.49%)
Jun 30, 2023 3.550 3.680 3.500 3.610 44,367 +0.12(+3.44%)
Jun 29, 2023 3.510 3.510 3.280 3.490 60,007 -0.02(-0.57%)
Jun 28, 2023 3.970 3.988 3.470 3.510 309,161 -0.26(-6.90%)
Jun 27, 2023 3.810 3.890 3.660 3.770 29,079 -0.05(-1.31%)
Jun 26, 2023 3.980 4.000 3.770 3.820 28,483 -0.12(-3.05%)
Jun 23, 2023 3.960 3.970 3.760 3.940 22,702 +0.01(+0.25%)
Jun 22, 2023 3.900 4.026 3.820 3.930 37,346 +0.07(+1.81%)
Jun 21, 2023 3.950 3.990 3.820 3.860 23,374 -0.08(-2.03%)
Jun 20, 2023 4.030 4.040 3.850 3.940 38,637 -0.02(-0.51%)
Jun 16, 2023 4.050 4.050 3.896 3.960 23,518 +0.01(+0.25%)
Jun 15, 2023 4.010 4.029 3.834 3.950 44,777 +0.19(+5.05%)
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%)
Mar 01, 2023 3.000 3.070 2.740 2.840 100,499 -0.14(-4.70%)
Feb 28, 2023 2.800 3.210 2.659 2.980 317,744 +0.26(+9.56%)
Feb 27, 2023 2.680 2.780 2.510 2.720 165,153 +0.08(+3.03%)
Feb 24, 2023 2.420 2.680 2.300 2.640 207,932 +0.22(+9.09%)
Feb 23, 2023 2.710 2.750 2.410 2.420 211,758 -0.20(-7.63%)
Feb 22, 2023 3.250 3.520 2.620 2.620 459,915 -1.51(-36.60%)
Feb 21, 2023 4.324 4.680 3.728 4.133 317,991 -0.19(-4.41%)
Feb 17, 2023 5.040 5.040 4.093 4.324 221,923 -0.72(-14.21%)
Feb 16, 2023 4.847 5.401 4.536 5.040 522,876 +0.19(+3.96%)
Feb 15, 2023 5.134 5.569 4.624 4.848 1,045,112 -1.27(-20.75%)
Feb 14, 2023 8.770 9.353 5.521 6.118 13,003,583 +2.75(+81.62%)
Feb 13, 2023 3.739 3.808 3.090 3.368 64,013 -0.17(-4.85%)
Feb 10, 2023 4.320 4.320 3.240 3.540 140,120 -0.78(-18.06%)
Feb 09, 2023 5.040 5.221 4.200 4.320 107,997 -0.54(-11.09%)
Feb 08, 2023 4.176 5.040 4.092 4.859 150,667 +0.86(+21.41%)
Feb 07, 2023 4.740 4.919 3.960 4.002 72,253 -0.56(-12.19%)
Feb 06, 2023 5.026 5.640 4.440 4.558 258,940 +0.05(+1.17%)
Feb 03, 2023 4.094 4.716 3.900 4.505 155,969 +0.60(+15.51%)
Feb 02, 2023 4.320 4.440 3.720 3.900 65,309 -0.26(-6.34%)
Feb 01, 2023 4.320 4.559 3.888 4.164 125,613 -0.52(-11.03%)
Jan 31, 2023 4.800 5.220 4.320 4.680 132,673 -0.01(-0.26%)
Jan 30, 2023 3.960 5.220 3.720 4.692 214,149 +0.56(+13.53%)
Jan 27, 2023 3.600 4.548 3.360 4.133 477,375 +0.76(+22.56%)
Jan 26, 2023 3.480 4.800 3.120 3.372 405,156 +0.01(+0.43%)
Jan 25, 2023 3.360 3.360 2.880 3.358 37,938 +0.18(+5.58%)
Jan 24, 2023 2.880 3.360 2.705 3.180 43,302 +0.18(+6.04%)
Jan 23, 2023 3.470 3.470 1.560 2.999 117,279 -0.42(-12.35%)
Jan 20, 2023 3.300 3.630 3.064 3.421 176,741 -0.50(-12.73%)
Jan 19, 2023 3.720 6.360 3.510 3.920 2,407,701 +0.76(+23.89%)
Jan 18, 2023 2.988 3.360 2.988 3.164 24,277 +0.19(+6.33%)
Jan 17, 2023 3.960 3.960 2.953 2.976 39,648 -0.74(-20.00%)
Jan 13, 2023 3.360 3.960 3.278 3.720 29,568 +0.60(+19.23%)
Jan 12, 2023 2.760 3.468 2.652 3.120 46,568 +0.42(+15.56%)
Jan 11, 2023 2.712 2.880 2.640 2.700 14,373 +0.00(+0.04%)
Jan 10, 2023 2.544 2.760 2.401 2.699 7,132 +0.27(+10.90%)
Jan 09, 2023 2.460 2.520 2.401 2.434 8,678 +0.00(+0.10%)
Jan 06, 2023 2.544 2.544 2.328 2.431 5,785 -0.09(-3.48%)
Jan 05, 2023 2.520 2.544 2.304 2.519 8,916 +0.05(+1.94%)
Jan 04, 2023 2.202 2.508 2.160 2.471 9,590 +0.31(+14.39%)
Jan 03, 2023 2.160 2.304 2.100 2.160 20,516 +0.06(+2.80%)
Dec 30, 2022 2.398 2.460 2.016 2.101 33,468 -0.27(-11.57%)
Dec 29, 2022 2.279 2.458 2.184 2.376 25,146 +0.10(+4.21%)
Dec 28, 2022 2.315 2.460 2.184 2.280 36,184 -0.11(-4.47%)
Dec 27, 2022 2.640 2.760 2.280 2.387 26,488 -0.25(-9.59%)
Dec 23, 2022 2.754 2.758 2.626 2.640 9,816 -0.12(-4.26%)
Dec 22, 2022 3.060 3.096 2.663 2.758 11,023 -0.24(-8.08%)
Dec 21, 2022 2.818 3.120 2.598 3.000 14,174 +0.10(+3.52%)
Dec 20, 2022 2.819 3.083 2.618 2.898 19,313 +0.20(+7.33%)
Dec 19, 2022 2.870 2.920 2.520 2.700 18,225 +0.06(+2.23%)
Dec 16, 2022 2.844 3.120 2.641 2.641 25,883 -0.12(-4.35%)
Dec 15, 2022 3.120 3.113 2.760 2.761 30,373 -0.35(-11.30%)
Dec 14, 2022 2.760 3.570 2.652 3.113 91,312 -0.13(-3.93%)
Dec 13, 2022 4.200 4.920 2.880 3.240 454,383 -0.48(-12.90%)
Dec 12, 2022 3.600 4.080 2.692 3.720 169,922 +0.90(+31.86%)
Dec 09, 2022 3.000 3.001 2.761 2.821 7,127 -0.12(-4.04%)
Dec 08, 2022 3.000 3.151 2.880 2.940 3,422 -0.18(-5.77%)
Dec 07, 2022 3.360 3.360 3.005 3.120 7,050 -0.23(-6.78%)
Dec 06, 2022 3.709 3.953 3.120 3.347 9,727 -0.40(-10.58%)
Dec 05, 2022 3.720 3.953 3.478 3.743 6,854 -0.03(-0.86%)
Dec 02, 2022 4.080 4.080 3.420 3.775 6,254 -0.14(-3.67%)
Dec 01, 2022 3.742 4.140 3.600 3.919 25,539 +0.32(+8.87%)
Nov 30, 2022 3.360 3.960 3.223 3.600 59,504 +0.41(+12.99%)
Nov 29, 2022 2.728 3.240 2.678 3.186 18,325 +0.64(+25.24%)
Nov 28, 2022 2.894 2.928 2.460 2.544 12,674 -0.21(-7.75%)
Nov 25, 2022 2.760 2.854 2.670 2.758 1,519 +0.12(+4.45%)
Nov 23, 2022 2.640 2.804 2.520 2.640 2,911 +0.13(+5.26%)
Nov 22, 2022 2.842 2.849 2.508 2.508 10,637 -0.01(-0.48%)
Nov 21, 2022 3.000 3.054 2.436 2.520 17,170 -0.54(-17.55%)
Nov 18, 2022 3.120 3.120 3.000 3.056 1,486 -0.12(-3.81%)
Nov 17, 2022 3.178 3.178 3.000 3.178 856 -0.00(-0.04%)
Nov 16, 2022 3.256 3.419 2.892 3.179 5,307 -0.00(-0.04%)
Nov 15, 2022 3.060 3.359 3.060 3.180 5,403 +0.12(+3.92%)
Nov 14, 2022 2.880 3.060 2.880 3.060 3,559 +0.16(+5.46%)
Nov 11, 2022 3.106 3.106 2.821 2.902 7,439 -0.06(-1.91%)
Nov 10, 2022 3.119 3.119 2.850 2.958 1,538 +0.11(+3.79%)
Nov 09, 2022 3.000 3.119 2.850 2.850 3,128 -0.15(-5.04%)
Nov 08, 2022 3.119 3.119 3.001 3.001 2,909 -0.09(-2.99%)
Nov 07, 2022 2.880 3.095 2.880 3.094 6,974 +0.20(+7.02%)
Nov 04, 2022 2.923 2.993 2.850 2.891 4,303 -0.03(-1.11%)
Nov 03, 2022 2.988 2.988 2.845 2.923 1,134 +0.04(+1.29%)
Nov 02, 2022 2.880 3.102 2.821 2.886 2,715 -0.01(-0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.