Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amesite Inc (NQ: AMST )

2.601 +0.061 (+2.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.640 2.670 2.535 2.601 12,103 +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%)
Aug 01, 2024 2.880 2.950 2.736 2.880 5,100 +0.13(+4.73%)
Jul 31, 2024 2.692 2.950 2.680 2.750 13,513 +0.07(+2.61%)
Jul 30, 2024 2.700 2.700 2.510 2.680 10,310 -0.05(-1.83%)
Jul 29, 2024 2.670 2.800 2.500 2.730 28,019 +0.12(+4.60%)
Jul 26, 2024 2.580 2.640 2.580 2.610 1,219 +0.02(+0.77%)
Jul 25, 2024 2.650 2.740 2.590 2.590 15,051 -0.09(-3.36%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.