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 )

3.550 +0.060 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 3.410 3.490 3.150 3.490 185,390 +0.13(+3.87%)
Apr 29, 2024 3.310 3.500 3.180 3.360 210,751 +0.06(+1.82%)
Apr 26, 2024 3.410 3.580 3.250 3.300 382,274 -0.20(-5.71%)
Apr 25, 2024 3.050 3.610 2.910 3.500 1,709,989 +0.15(+4.48%)
Apr 24, 2024 3.800 4.340 2.960 3.350 70,511,784 +1.35(+67.50%)
Apr 23, 2024 1.880 2.000 1.850 2.000 13,110 +0.12(+6.38%)
Apr 22, 2024 1.980 1.977 1.850 1.880 21,551 -0.03(-1.57%)
Apr 19, 2024 1.900 1.930 1.900 1.910 10,275 -0.04(-2.07%)
Apr 18, 2024 2.060 2.060 1.950 1.950 4,873 -0.01(-0.49%)
Apr 17, 2024 1.960 1.974 1.950 1.960 6,005 -0.04(-2.00%)
Apr 16, 2024 1.950 2.115 1.950 2.000 7,039 +0.05(+2.56%)
Apr 15, 2024 2.050 2.100 1.950 1.950 10,838 -0.15(-7.31%)
Apr 12, 2024 2.020 2.131 1.972 2.104 6,767 +0.07(+3.64%)
Apr 11, 2024 2.109 2.130 2.020 2.030 12,767 -0.12(-5.80%)
Apr 10, 2024 2.100 2.155 2.100 2.155 2,570 -0.02(-0.85%)
Apr 09, 2024 2.190 2.200 2.120 2.174 5,871 +0.02(+1.09%)
Apr 08, 2024 2.210 2.210 2.090 2.150 14,052 -0.10(-4.23%)
Apr 05, 2024 2.300 2.320 2.214 2.245 5,740 -0.07(-3.23%)
Apr 04, 2024 2.250 2.330 2.170 2.320 7,928 +0.07(+3.11%)
Apr 03, 2024 2.280 2.360 2.200 2.250 24,079 -0.06(-2.60%)
Apr 02, 2024 2.370 2.425 2.270 2.310 5,270 -0.01(-0.43%)
Apr 01, 2024 2.500 2.500 2.159 2.320 28,790 +0.09(+4.04%)
Mar 28, 2024 2.160 2.260 2.160 2.230 11,521 +0.11(+5.02%)
Mar 27, 2024 2.140 2.179 2.050 2.123 23,129 -0.03(-1.24%)
Mar 26, 2024 2.190 2.205 2.130 2.150 6,904 -0.01(-0.46%)
Mar 25, 2024 2.080 2.190 2.080 2.160 10,411 +0.07(+3.35%)
Mar 22, 2024 2.250 2.252 2.065 2.090 33,032 -0.19(-8.33%)
Mar 21, 2024 2.290 2.380 2.280 2.280 20,416 -0.02(-0.78%)
Mar 20, 2024 2.340 2.340 2.233 2.298 6,444 -0.03(-1.37%)
Mar 19, 2024 2.430 2.430 2.212 2.330 12,116 -0.08(-3.32%)
Mar 18, 2024 2.390 2.454 2.300 2.410 28,993 +0.15(+6.64%)
Mar 15, 2024 2.140 2.380 2.050 2.260 37,214 +0.16(+7.62%)
Mar 14, 2024 2.080 2.180 2.050 2.100 9,450 -0.01(-0.47%)
Mar 13, 2024 2.150 2.290 2.010 2.110 32,939 -0.02(-0.94%)
Mar 12, 2024 2.030 2.170 1.850 2.130 178,585 +0.07(+3.40%)
Mar 11, 2024 2.000 2.151 2.000 2.060 462,006 +0.03(+1.48%)
Mar 08, 2024 2.020 2.129 1.960 2.030 9,553 -0.02(-0.98%)
Mar 07, 2024 2.070 2.100 2.000 2.050 19,224 -0.02(-0.97%)
Mar 06, 2024 1.980 2.090 1.979 2.070 20,304 +0.11(+5.88%)
Mar 05, 2024 1.990 1.990 1.900 1.955 17,615 -0.03(-1.51%)
Mar 04, 2024 2.020 2.200 1.960 1.985 73,784 -0.06(-3.17%)
Mar 01, 2024 2.062 2.090 1.953 2.050 11,398 -0.02(-0.97%)
Feb 29, 2024 1.980 2.100 1.980 2.070 17,821 -0.04(-1.66%)
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%)
Dec 01, 2023 1.930 1.990 1.910 1.970 11,852 +0.05(+2.60%)
Nov 30, 2023 1.940 1.970 1.910 1.920 20,080 +0.00(+0.00%)
Nov 29, 2023 2.030 2.030 1.920 1.920 13,628 -0.01(-0.52%)
Nov 28, 2023 1.970 2.020 1.920 1.930 33,043 -0.01(-0.52%)
Nov 27, 2023 1.910 1.980 1.910 1.940 10,679 +0.03(+1.57%)
Nov 24, 2023 1.950 1.951 1.910 1.910 4,977 -0.03(-1.29%)
Nov 22, 2023 1.950 2.040 1.920 1.935 11,604 -0.05(-2.47%)
Nov 21, 2023 2.100 2.100 1.970 1.984 13,717 -0.09(-4.15%)
Nov 20, 2023 2.160 2.177 2.063 2.070 16,792 -0.09(-4.17%)
Nov 17, 2023 2.180 2.330 2.160 2.160 13,153 -0.01(-0.46%)
Nov 16, 2023 2.200 2.280 2.160 2.170 19,219 -0.05(-2.25%)
Nov 15, 2023 2.110 2.280 2.110 2.220 20,945 +0.10(+4.96%)
Nov 14, 2023 2.120 2.168 2.080 2.115 13,072 +0.07(+3.17%)
Nov 13, 2023 2.120 2.150 2.050 2.050 14,117 -0.10(-4.60%)
Nov 10, 2023 2.270 2.290 2.110 2.149 8,263 -0.09(-4.07%)
Nov 09, 2023 2.350 2.350 2.100 2.240 12,051 -0.04(-1.75%)
Nov 08, 2023 2.360 2.370 2.250 2.280 5,339 -0.09(-3.80%)
Nov 07, 2023 2.180 2.370 2.160 2.370 4,002 +0.15(+6.52%)
Nov 06, 2023 2.210 2.250 2.150 2.225 15,174 +0.02(+1.14%)
Nov 03, 2023 2.070 2.200 2.070 2.200 7,864 +0.09(+4.19%)
Nov 02, 2023 2.150 2.180 2.060 2.112 26,518 +0.05(+2.26%)
Nov 01, 2023 2.170 2.170 2.050 2.065 4,652 -0.04(-1.67%)
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%)
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.