Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Amesite Inc (NQ: AMST ) 2.570 +0.040 (+1.58%) Streaming Delayed Price Updated: 3:50 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 2.210 2.250 2.090 2.090 7,919 -0.18(-7.93%) Aug 30, 2024 2.270 2.420 2.270 2.270 22,740 +0.01(+0.44%) Aug 29, 2024 2.280 2.303 2.250 2.260 10,206 -0.01(-0.44%) Aug 28, 2024 2.330 2.458 2.270 2.270 2,981 -0.15(-6.20%) Aug 27, 2024 2.440 2.460 2.340 2.420 4,607 +0.11(+4.76%) Aug 26, 2024 2.340 2.550 2.291 2.310 20,139 -0.05(-2.25%) Aug 23, 2024 2.450 2.510 2.350 2.363 10,750 -0.11(-4.32%) Aug 22, 2024 2.530 2.570 2.450 2.470 6,055 -0.13(-5.00%) Aug 21, 2024 2.604 2.760 2.480 2.600 5,552 +0.12(+4.83%) Aug 20, 2024 2.570 2.620 2.470 2.480 5,394 -0.04(-1.59%) Aug 19, 2024 2.500 2.564 2.440 2.520 9,607 +0.00(+0.00%) Aug 16, 2024 2.710 2.740 2.490 2.520 10,224 -0.42(-14.23%) Aug 15, 2024 2.670 2.938 2.670 2.938 2,112 +0.07(+2.37%) Aug 14, 2024 3.080 3.130 2.546 2.870 42,161 -0.05(-1.71%) Aug 13, 2024 3.070 3.098 2.890 2.920 6,039 -0.01(-0.34%) Aug 12, 2024 2.670 3.440 2.590 2.930 125,112 +0.32(+12.26%) Aug 09, 2024 2.650 2.685 2.500 2.610 8,852 +0.01(+0.38%) Aug 08, 2024 2.500 2.615 2.430 2.600 13,312 +0.07(+2.77%) Aug 07, 2024 2.530 2.530 2.490 2.530 1,827 +0.02(+0.80%) Aug 06, 2024 2.480 2.530 2.410 2.510 6,516 +0.10(+4.16%) Aug 05, 2024 2.500 2.500 2.339 2.410 5,234 -0.12(-4.56%) Aug 02, 2024 2.770 2.770 2.520 2.525 4,098 -0.36(-12.33%) 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.