Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Amesite Inc (NQ: AMST )

3.770 +0.310 (+8.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.420 3.780 3.350 3.770 45,274 +0.31(+8.96%)
May 16, 2024 3.380 3.519 3.380 3.460 24,317 -0.03(-0.86%)
May 15, 2024 3.550 3.550 3.445 3.490 16,435 -0.05(-1.41%)
May 14, 2024 3.040 3.540 3.030 3.540 27,609 +0.09(+2.61%)
May 13, 2024 3.400 3.514 3.250 3.450 46,092 -0.09(-2.54%)
May 10, 2024 3.320 3.680 3.310 3.540 151,895 +0.22(+6.63%)
May 09, 2024 3.290 3.340 3.200 3.320 22,157 +0.08(+2.47%)
May 08, 2024 3.080 3.300 3.080 3.240 55,949 +0.10(+3.18%)
May 07, 2024 3.070 3.245 3.070 3.140 18,485 +0.01(+0.32%)
May 06, 2024 3.240 3.340 3.047 3.130 42,096 -0.18(-5.44%)
May 03, 2024 3.310 3.498 3.090 3.310 73,152 -0.14(-4.06%)
May 02, 2024 3.520 3.580 3.430 3.450 69,296 -0.10(-2.82%)
May 01, 2024 3.440 3.550 3.237 3.550 84,096 +0.06(+1.72%)
Apr 30, 2024 3.410 3.490 3.150 3.490 185,390 +0.13(+3.87%)
Apr 29, 2024 3.310 3.500 3.180 3.360 210,751 +0.06(+1.82%)
Apr 26, 2024 3.410 3.580 3.250 3.300 382,274 -0.20(-5.71%)
Apr 25, 2024 3.050 3.610 2.910 3.500 1,709,989 +0.15(+4.48%)
Apr 24, 2024 3.800 4.340 2.960 3.350 70,511,784 +1.35(+67.50%)
Apr 23, 2024 1.880 2.000 1.850 2.000 13,110 +0.12(+6.38%)
Apr 22, 2024 1.980 1.977 1.850 1.880 21,551 -0.03(-1.57%)
Apr 19, 2024 1.900 1.930 1.900 1.910 10,275 -0.04(-2.07%)
Apr 18, 2024 2.060 2.060 1.950 1.950 4,873 -0.01(-0.49%)
Apr 17, 2024 1.960 1.974 1.950 1.960 6,005 -0.04(-2.00%)
Apr 16, 2024 1.950 2.115 1.950 2.000 7,039 +0.05(+2.56%)
Apr 15, 2024 2.050 2.100 1.950 1.950 10,838 -0.15(-7.31%)
Apr 12, 2024 2.020 2.131 1.972 2.104 6,767 +0.07(+3.64%)
Apr 11, 2024 2.109 2.130 2.020 2.030 12,767 -0.12(-5.80%)
Apr 10, 2024 2.100 2.155 2.100 2.155 2,570 -0.02(-0.85%)
Apr 09, 2024 2.190 2.200 2.120 2.174 5,871 +0.02(+1.09%)
Apr 08, 2024 2.210 2.210 2.090 2.150 14,052 -0.10(-4.23%)
Apr 05, 2024 2.300 2.320 2.214 2.245 5,740 -0.07(-3.23%)
Apr 04, 2024 2.250 2.330 2.210 2.320 7,928 +0.07(+3.11%)
Apr 03, 2024 2.280 2.360 2.200 2.250 24,079 -0.06(-2.60%)
Apr 02, 2024 2.370 2.425 2.270 2.310 5,270 -0.01(-0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.