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 )

3.490 -0.050 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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%)
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.