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 )

3.460 -0.030 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.