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)

2.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 2.030 2.128 1.935 2.040 43,352 +0.03(+1.49%)
Feb 06, 2026 1.890 2.070 1.850 2.010 60,684 +0.13(+6.91%)
Feb 05, 2026 1.950 1.950 1.845 1.880 68,116 -0.06(-3.09%)
Feb 04, 2026 1.910 1.990 1.820 1.940 245,633 -0.01(-0.51%)
Feb 03, 2026 1.770 2.300 1.770 1.950 267,224 +0.15(+8.33%)
Feb 02, 2026 1.820 1.860 1.760 1.800 23,956 -0.03(-1.64%)
Jan 30, 2026 1.850 1.865 1.810 1.830 23,430 -0.02(-1.08%)
Jan 29, 2026 1.900 1.900 1.810 1.850 28,626 -0.08(-4.15%)
Jan 28, 2026 1.970 1.990 1.900 1.930 15,260 -0.08(-3.98%)
Jan 27, 2026 2.140 2.140 1.960 2.010 47,246 -0.10(-4.74%)
Jan 26, 2026 2.090 2.185 1.960 2.110 93,325 +0.07(+3.43%)
Jan 23, 2026 2.000 2.040 1.950 2.040 18,209 +0.05(+2.51%)
Jan 22, 2026 1.990 1.990 1.960 1.990 9,107 +0.00(+0.00%)
Jan 21, 2026 2.140 2.140 1.930 1.990 27,415 -0.02(-1.00%)
Jan 20, 2026 2.010 2.040 2.006 2.010 7,310 -0.09(-4.29%)
Jan 16, 2026 2.110 2.110 2.030 2.100 17,070 -0.01(-0.47%)
Jan 15, 2026 2.150 2.150 2.040 2.110 21,769 -0.01(-0.47%)
Jan 14, 2026 1.920 2.130 1.920 2.120 38,607 +0.18(+9.28%)
Jan 13, 2026 1.930 1.950 1.870 1.940 10,978 -0.04(-2.02%)
Jan 12, 2026 1.970 1.980 1.900 1.980 10,046 +0.01(+0.51%)
Jan 09, 2026 1.930 1.980 1.920 1.970 21,110 +0.01(+0.51%)
Jan 08, 2026 1.910 2.060 1.880 1.960 16,639 -0.05(-2.49%)
Jan 07, 2026 1.950 2.040 1.936 2.010 16,291 +0.04(+2.03%)
Jan 06, 2026 2.070 2.109 1.897 1.970 29,265 -0.09(-4.37%)
Jan 05, 2026 2.030 2.060 1.910 2.060 12,001 +0.06(+3.00%)
Jan 02, 2026 1.890 2.010 1.890 2.000 17,814 +0.11(+5.82%)
Dec 31, 2025 1.920 1.994 1.790 1.890 72,819 +0.00(+0.00%)
Dec 30, 2025 1.950 1.950 1.850 1.890 77,355 -0.05(-2.58%)
Dec 29, 2025 2.070 2.080 1.920 1.940 176,566 -0.18(-8.49%)
Dec 26, 2025 2.130 2.230 2.061 2.120 47,181 -0.05(-2.30%)
Dec 24, 2025 2.120 2.180 2.050 2.170 26,410 +0.03(+1.40%)
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%)
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.