Business Insurance

Login  |  Register Subscribe



Amesite Inc (NQ: AMST )

2.652 -0.028 (-1.03%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.630 2.750 2.630 2.680 5,379 +0.04(+1.52%)
Jul 23, 2024 2.539 2.640 2.539 2.640 7,430 +0.11(+4.35%)
Jul 22, 2024 2.550 2.580 2.520 2.530 5,568 +0.01(+0.45%)
Jul 19, 2024 2.500 2.550 2.500 2.519 3,252 -0.02(-0.84%)
Jul 18, 2024 2.585 2.585 2.500 2.540 3,074 -0.06(-2.31%)
Jul 17, 2024 2.730 2.730 2.600 2.600 5,008 -0.08(-2.99%)
Jul 16, 2024 2.751 2.751 2.600 2.680 9,821 -0.01(-0.37%)
Jul 15, 2024 2.620 2.690 2.600 2.690 3,601 +0.06(+2.09%)
Jul 12, 2024 2.510 2.690 2.500 2.635 3,269 +0.02(+0.70%)
Jul 11, 2024 2.760 2.760 2.600 2.617 14,828 -0.13(-4.85%)
Jul 10, 2024 2.760 2.860 2.740 2.750 2,851 -0.05(-1.79%)
Jul 09, 2024 2.940 2.940 2.750 2.800 3,788 -0.02(-0.71%)
Jul 08, 2024 2.810 2.830 2.810 2.820 4,034 -0.03(-1.09%)
Jul 05, 2024 2.950 2.950 2.720 2.851 12,284 -0.01(-0.31%)
Jul 03, 2024 2.900 2.900 2.850 2.860 2,650 +0.01(+0.35%)
Jul 02, 2024 2.940 2.940 2.770 2.850 5,444 -0.09(-3.23%)
Jul 01, 2024 3.014 3.180 2.920 2.945 6,189 -0.06(-1.83%)
Jun 28, 2024 2.890 3.140 2.890 3.000 16,255 +0.23(+8.30%)
Jun 27, 2024 2.750 2.790 2.700 2.770 4,510 +0.10(+3.55%)
Jun 26, 2024 2.789 2.800 2.600 2.675 7,513 -0.15(-5.22%)
Jun 25, 2024 2.800 2.822 2.747 2.822 7,514 +0.11(+4.15%)
Jun 24, 2024 2.720 2.800 2.710 2.710 4,890 -0.08(-2.87%)
Jun 21, 2024 2.850 2.940 2.700 2.790 15,407 -0.08(-2.96%)
Jun 20, 2024 2.830 3.170 2.830 2.875 11,128 +0.00(+0.00%)
Jun 18, 2024 2.990 3.102 2.760 2.875 6,700 -0.08(-2.54%)
Jun 17, 2024 3.300 3.300 2.720 2.950 27,897 +0.15(+5.36%)
Jun 14, 2024 3.190 3.190 2.750 2.800 13,705 -0.36(-11.39%)
Jun 13, 2024 3.360 3.360 3.080 3.160 6,052 -0.26(-7.65%)
Jun 12, 2024 3.250 3.490 3.030 3.422 22,046 +0.29(+9.32%)
Jun 11, 2024 3.290 3.320 3.030 3.130 28,554 -0.23(-6.85%)
Jun 10, 2024 3.400 3.438 3.360 3.360 3,024 -0.04(-1.18%)
Jun 07, 2024 3.450 3.450 3.391 3.400 13,518 -0.09(-2.58%)
Jun 06, 2024 3.360 3.710 3.360 3.490 79,825 +0.16(+4.80%)
Jun 05, 2024 3.590 3.700 3.330 3.330 20,035 -0.33(-9.02%)
Jun 04, 2024 3.670 3.742 3.370 3.660 13,097 -0.08(-2.14%)
Jun 03, 2024 3.620 3.759 3.500 3.740 27,572 +0.05(+1.36%)
May 31, 2024 3.560 3.749 3.548 3.690 9,613 +0.04(+1.10%)
May 30, 2024 3.630 3.750 3.590 3.650 15,989 -0.05(-1.35%)
May 29, 2024 3.460 3.783 3.442 3.700 18,692 +0.18(+5.11%)
May 28, 2024 3.400 3.610 3.330 3.520 20,499 +0.05(+1.44%)
May 24, 2024 3.350 3.480 3.300 3.470 9,450 +0.05(+1.46%)
May 23, 2024 3.270 3.450 3.270 3.420 13,860 +0.08(+2.40%)
May 22, 2024 3.450 3.490 3.300 3.340 9,830 -0.11(-3.19%)
May 21, 2024 3.510 3.580 3.420 3.450 22,146 -0.13(-3.63%)
May 20, 2024 3.760 3.760 3.550 3.580 42,734 -0.19(-5.04%)
May 17, 2024 3.420 3.780 3.350 3.770 45,274 +0.31(+8.96%)
May 16, 2024 3.380 3.519 3.380 3.460 24,317 -0.03(-0.86%)
May 15, 2024 3.550 3.550 3.445 3.490 16,435 -0.05(-1.41%)
May 14, 2024 3.040 3.540 3.030 3.540 27,609 +0.09(+2.61%)
May 13, 2024 3.400 3.514 3.250 3.450 46,092 -0.09(-2.54%)
May 10, 2024 3.320 3.680 3.310 3.540 151,895 +0.22(+6.63%)
May 09, 2024 3.290 3.340 3.200 3.320 22,157 +0.08(+2.47%)
May 08, 2024 3.080 3.300 3.080 3.240 55,949 +0.10(+3.18%)
May 07, 2024 3.070 3.245 3.070 3.140 18,485 +0.01(+0.32%)
May 06, 2024 3.240 3.340 3.047 3.130 42,096 -0.18(-5.44%)
May 03, 2024 3.310 3.498 3.090 3.310 73,152 -0.14(-4.06%)
May 02, 2024 3.520 3.580 3.430 3.450 69,296 -0.10(-2.82%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance