ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amesite Inc. - Common Stock (NQ:AMST)

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 2.150 2.270 2.090 2.140 150,788 -0.16(-6.96%)
Dec 22, 2025 2.300 2.480 2.250 2.300 236,355 -0.36(-13.53%)
Dec 19, 2025 2.400 2.750 2.390 2.660 9,347,333 +0.39(+17.18%)
Dec 18, 2025 2.490 2.489 2.140 2.270 25,855 -0.08(-3.37%)
Dec 17, 2025 2.380 2.490 2.310 2.349 5,127 -0.04(-1.71%)
Dec 16, 2025 2.410 2.430 2.360 2.390 9,156 -0.06(-2.45%)
Dec 15, 2025 2.490 2.490 2.400 2.450 5,730 -0.12(-4.67%)
Dec 12, 2025 2.450 2.570 2.450 2.570 1,563 +0.02(+0.78%)
Dec 11, 2025 2.460 2.590 2.430 2.550 6,312 +0.05(+2.00%)
Dec 10, 2025 2.500 2.720 2.400 2.500 82,649 +0.08(+3.31%)
Dec 09, 2025 2.420 2.520 2.400 2.420 17,584 -0.02(-0.82%)
Dec 08, 2025 2.370 2.476 2.250 2.440 31,644 +0.08(+3.39%)
Dec 05, 2025 2.470 2.470 2.314 2.360 8,963 -0.11(-4.45%)
Dec 04, 2025 2.400 2.490 2.345 2.470 5,645 +0.06(+2.49%)
Dec 03, 2025 2.300 2.410 2.300 2.410 10,720 +0.03(+1.26%)
Dec 02, 2025 2.280 2.380 2.280 2.380 11,286 +0.09(+3.93%)
Dec 01, 2025 2.350 2.437 2.250 2.290 26,330 -0.06(-2.55%)
Nov 28, 2025 2.467 2.467 2.340 2.350 4,814 +0.05(+2.17%)
Nov 26, 2025 2.270 2.510 2.270 2.300 18,558 +0.00(+0.00%)
Nov 25, 2025 2.300 2.390 2.260 2.300 12,196 -0.01(-0.43%)
Nov 24, 2025 2.160 2.422 2.155 2.310 37,195 +0.12(+5.24%)
Nov 21, 2025 2.190 2.240 2.100 2.195 36,859 -0.06(-2.88%)
Nov 20, 2025 2.470 2.470 2.260 2.260 21,591 -0.22(-8.87%)
Nov 19, 2025 2.530 2.530 2.422 2.480 8,617 -0.08(-3.13%)
Nov 18, 2025 2.560 2.640 2.500 2.560 13,717 -0.03(-1.16%)
Nov 17, 2025 2.600 2.642 2.570 2.590 23,947 -0.07(-2.63%)
Nov 14, 2025 2.660 2.710 2.650 2.660 15,121 -0.08(-2.92%)
Nov 13, 2025 2.890 2.900 2.650 2.740 22,699 -0.15(-5.19%)
Nov 12, 2025 3.050 3.050 2.850 2.890 10,847 -0.12(-3.99%)
Nov 11, 2025 3.020 3.020 2.910 3.010 9,256 +0.00(+0.00%)
Nov 10, 2025 2.940 3.030 2.875 3.010 15,512 +0.07(+2.38%)
Nov 07, 2025 2.857 3.025 2.790 2.940 29,584 +0.05(+1.73%)
Nov 06, 2025 3.150 3.150 2.842 2.890 43,791 -0.29(-9.12%)
Nov 05, 2025 3.230 3.230 3.160 3.180 13,654 -0.06(-1.85%)
Nov 04, 2025 3.280 3.320 3.217 3.240 12,800 -0.11(-3.28%)
Nov 03, 2025 3.460 3.546 3.350 3.350 31,878 -0.14(-4.01%)
Oct 31, 2025 3.500 3.549 3.390 3.490 46,654 -0.03(-0.85%)
Oct 30, 2025 3.470 3.555 3.310 3.520 663,485 -0.03(-0.85%)
Oct 29, 2025 3.580 3.585 3.510 3.550 18,286 -0.05(-1.39%)
Oct 28, 2025 3.720 3.720 3.570 3.600 31,802 -0.13(-3.49%)
Oct 27, 2025 3.550 3.900 3.510 3.730 107,164 +0.22(+6.27%)
Oct 24, 2025 3.460 3.550 3.410 3.510 23,841 +0.07(+2.03%)
Oct 23, 2025 3.410 3.490 3.213 3.440 30,275 +0.14(+4.24%)
Oct 22, 2025 3.380 3.380 3.270 3.300 20,644 -0.04(-1.20%)
Oct 21, 2025 3.360 3.403 3.330 3.340 19,451 +0.00(+0.00%)
Oct 20, 2025 3.230 3.430 3.160 3.340 33,718 +0.16(+5.03%)
Oct 17, 2025 3.250 3.455 3.090 3.180 23,641 -0.05(-1.55%)
Oct 16, 2025 3.210 3.430 3.060 3.230 60,438 -0.04(-1.37%)
Oct 15, 2025 3.490 3.550 3.250 3.275 29,415 -0.18(-5.07%)
Oct 14, 2025 3.540 3.540 3.400 3.450 28,904 -0.06(-1.71%)
Oct 13, 2025 3.520 3.600 3.411 3.510 59,087 +0.10(+2.93%)
Oct 10, 2025 3.560 3.560 3.370 3.410 20,676 -0.11(-3.12%)
Oct 09, 2025 3.480 3.570 3.444 3.520 23,581 +0.00(+0.00%)
Oct 08, 2025 3.310 3.520 3.310 3.520 42,365 +0.14(+4.14%)
Oct 07, 2025 3.550 3.610 3.350 3.380 88,334 -0.15(-4.25%)
Oct 06, 2025 3.220 3.580 3.171 3.530 130,918 +0.35(+11.01%)
Oct 03, 2025 3.150 3.230 3.020 3.180 33,878 +0.11(+3.58%)
Oct 02, 2025 3.070 3.160 3.024 3.070 24,064 +0.03(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.