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 )

3.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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 +0.04(+1.02%)
Jun 14, 2023 4.100 4.100 3.910 3.910 46,210 -0.16(-3.93%)
Jun 13, 2023 4.060 4.120 3.900 4.070 66,366 +0.07(+1.75%)
Jun 12, 2023 3.840 4.180 3.768 4.000 80,179 +0.12(+3.09%)
Jun 09, 2023 3.960 3.960 3.762 3.880 28,289 +0.01(+0.26%)
Jun 08, 2023 3.980 3.990 3.711 3.870 84,738 +0.03(+0.78%)
Jun 07, 2023 3.850 3.850 3.661 3.840 81,401 +0.15(+4.07%)
Jun 06, 2023 4.090 4.150 3.680 3.690 183,335 -0.30(-7.52%)
Jun 05, 2023 4.420 4.470 3.930 3.990 77,783 -0.36(-8.28%)
Jun 02, 2023 4.410 4.560 4.230 4.350 42,930 -0.05(-1.14%)
Jun 01, 2023 4.440 4.600 4.260 4.400 64,744 -0.05(-1.12%)
May 31, 2023 4.260 4.480 4.030 4.450 86,682 +0.08(+1.83%)
May 30, 2023 4.600 4.980 4.150 4.370 245,612 -0.11(-2.46%)
May 26, 2023 4.620 4.650 4.250 4.480 79,740 +0.00(+0.00%)
May 25, 2023 5.130 5.230 4.470 4.480 204,226 -0.37(-7.63%)
May 24, 2023 5.100 5.190 4.620 4.850 183,885 -0.40(-7.62%)
May 23, 2023 5.480 5.770 4.700 5.250 997,107 +0.65(+14.13%)
May 22, 2023 4.100 4.870 3.930 4.600 409,022 +0.64(+16.16%)
May 19, 2023 4.260 4.299 3.890 3.960 37,659 -0.26(-6.16%)
May 18, 2023 3.870 4.490 3.740 4.220 236,471 +0.45(+11.94%)
May 17, 2023 3.840 3.990 3.700 3.770 64,948 -0.12(-3.08%)
May 16, 2023 3.820 4.100 3.600 3.890 100,182 +0.07(+1.83%)
May 15, 2023 3.510 3.940 3.500 3.820 61,790 +0.33(+9.46%)
May 12, 2023 3.690 3.700 3.450 3.490 77,758 -0.19(-5.16%)
May 11, 2023 3.610 3.690 3.510 3.680 31,599 +0.04(+1.10%)
May 10, 2023 3.730 3.898 3.570 3.640 102,330 -0.05(-1.36%)
May 09, 2023 3.710 3.965 3.690 3.690 87,110 -0.07(-1.86%)
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%)
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.