Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Amesite Inc (NQ: AMST )

3.200 +0.040 (+1.27%)

Streaming Delayed Price Updated: 1:43 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	2.900	3.560	2.900	3.160	277,236	+0.35(+12.46%)
Dec 02, 2024	2.440	3.677	2.262	2.810	764,475	+0.38(+15.64%)
Nov 29, 2024	2.260	2.430	2.230	2.430	1,964	+0.17(+7.52%)
Nov 27, 2024	2.345	2.345	2.255	2.260	3,260	-0.05(-2.16%)
Nov 26, 2024	2.380	2.390	2.275	2.310	23,252	-0.05(-2.12%)
Nov 25, 2024	2.400	2.400	2.209	2.360	30,367	-0.06(-2.48%)
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%)

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 San Rafael

Find A Business

or Browse Listings

Amesite Inc (NQ: AMST )

Historical Prices