Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Amesite Inc (NQ: AMST )

2.420 +0.060 (+2.54%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.400	2.510	2.400	2.420	6,890	+0.06(+2.54%)
Nov 21, 2024	2.360	2.380	2.340	2.360	27,227	+0.00(+0.17%)
Nov 20, 2024	2.350	2.490	2.350	2.356	27,361	-0.01(-0.59%)
Nov 19, 2024	2.370	2.480	2.360	2.370	11,926	-0.12(-4.76%)
Nov 18, 2024	2.460	2.489	2.350	2.489	6,143	+0.08(+3.26%)
Nov 15, 2024	2.480	2.480	2.350	2.410	11,718	-0.05(-2.03%)
Nov 14, 2024	2.500	2.520	2.421	2.460	4,954	-0.09(-3.53%)
Nov 13, 2024	2.550	2.560	2.480	2.550	7,159	-0.06(-2.30%)
Nov 12, 2024	2.830	2.830	2.310	2.610	13,765	-0.10(-3.87%)
Nov 11, 2024	2.600	2.830	2.600	2.715	10,046	+0.07(+2.84%)
Nov 08, 2024	2.500	2.657	2.470	2.640	10,334	+0.10(+3.94%)
Nov 07, 2024	2.600	2.642	2.510	2.540	19,338	-0.09(-3.42%)
Nov 06, 2024	2.816	2.830	2.620	2.630	30,647	-0.25(-8.68%)
Nov 05, 2024	2.790	3.000	2.790	2.880	11,967	+0.06(+2.13%)
Nov 04, 2024	2.800	2.879	2.726	2.820	12,533	-0.03(-1.02%)
Nov 01, 2024	2.760	2.850	2.710	2.849	37,172	+0.10(+3.60%)
Oct 31, 2024	2.730	2.800	2.670	2.750	9,594	-0.07(-2.49%)
Oct 30, 2024	2.845	2.880	2.700	2.820	22,156	-0.07(-2.42%)
Oct 29, 2024	2.990	3.000	2.890	2.890	19,847	-0.03(-1.03%)
Oct 28, 2024	2.750	2.940	2.750	2.920	10,891	+0.13(+4.66%)
Oct 25, 2024	2.750	2.990	2.750	2.790	62,994	+0.07(+2.48%)
Oct 24, 2024	2.530	2.740	2.510	2.723	36,011	+0.09(+3.52%)
Oct 23, 2024	2.640	2.682	2.540	2.630	10,318	-0.06(-2.23%)
Oct 22, 2024	2.570	2.720	2.560	2.690	41,569	+0.07(+2.67%)
Oct 21, 2024	2.490	2.650	2.490	2.620	20,657	+0.05(+1.95%)
Oct 18, 2024	2.511	2.590	2.511	2.570	9,160	+0.04(+1.58%)
Oct 17, 2024	2.460	2.640	2.460	2.530	10,882	+0.01(+0.40%)
Oct 16, 2024	2.360	2.540	2.360	2.520	13,262	+0.09(+3.71%)
Oct 15, 2024	2.390	2.440	2.390	2.430	3,194	+0.07(+2.96%)
Oct 14, 2024	2.310	2.410	2.310	2.360	2,717	-0.09(-3.67%)
Oct 11, 2024	2.284	2.450	2.284	2.450	5,699	+0.12(+5.13%)
Oct 10, 2024	2.400	2.400	2.300	2.330	13,374	-0.09(-3.70%)
Oct 09, 2024	2.430	2.520	2.410	2.420	24,367	-0.03(-1.22%)
Oct 08, 2024	2.500	2.710	2.450	2.450	36,018	-0.04(-1.61%)
Oct 07, 2024	2.410	2.500	2.410	2.490	10,561	+0.09(+3.75%)
Oct 04, 2024	2.510	2.520	2.400	2.400	13,622	-0.01(-0.41%)
Oct 03, 2024	2.360	2.480	2.360	2.410	2,238	-0.02(-0.82%)
Oct 02, 2024	2.400	2.530	2.380	2.430	5,402	-0.02(-0.74%)
Oct 01, 2024	2.440	2.550	2.400	2.448	45,772	-0.00(-0.08%)
Sep 30, 2024	2.510	2.600	2.430	2.450	22,581	-0.06(-2.39%)
Sep 27, 2024	2.610	2.710	2.400	2.510	26,718	-0.09(-3.49%)
Sep 26, 2024	2.640	2.670	2.535	2.601	12,143	+0.06(+2.39%)
Sep 25, 2024	2.600	2.686	2.480	2.540	15,800	+0.05(+2.01%)
Sep 24, 2024	2.480	2.710	2.480	2.490	22,890	+0.00(+0.04%)
Sep 23, 2024	2.420	2.500	2.390	2.489	9,034	+0.01(+0.37%)
Sep 20, 2024	2.460	2.600	2.360	2.480	36,971	+0.03(+1.16%)
Sep 19, 2024	2.350	2.540	2.330	2.452	31,405	+0.10(+4.32%)
Sep 18, 2024	2.310	2.649	2.300	2.350	77,930	-0.25(-9.55%)
Sep 17, 2024	2.320	3.164	2.280	2.598	261,016	+0.14(+5.62%)
Sep 16, 2024	2.300	2.590	2.250	2.460	15,919	+0.11(+4.68%)
Sep 13, 2024	2.380	2.491	2.269	2.350	9,788	+0.10(+4.44%)
Sep 12, 2024	2.310	2.460	2.250	2.250	14,034	-0.16(-6.64%)
Sep 11, 2024	2.320	2.500	2.050	2.410	56,157	+0.22(+10.05%)
Sep 10, 2024	2.200	2.200	2.190	2.190	2,521	-0.15(-6.35%)
Sep 09, 2024	2.220	2.389	2.050	2.339	5,714	+0.10(+4.40%)
Sep 06, 2024	2.350	2.590	2.230	2.240	4,962	-0.18(-7.63%)
Sep 05, 2024	2.340	2.425	2.185	2.425	2,897	+0.19(+8.70%)
Sep 04, 2024	2.100	2.499	2.000	2.231	14,292	+0.14(+6.75%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Amesite Inc (NQ: AMST )

Historical Prices