Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Amesite Inc (NQ: AMST )

3.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2023 2.370 2.700 2.280 2.610 303,084 +0.30(+12.99%)
Mar 30, 2023 2.390 2.490 2.310 2.310 18,577 -0.09(-3.75%)
Mar 29, 2023 2.440 2.460 2.290 2.400 23,089 +0.04(+1.69%)
Mar 28, 2023 2.450 2.476 2.330 2.360 26,404 -0.09(-3.58%)
Mar 27, 2023 2.460 2.500 2.430 2.448 11,224 -0.00(-0.10%)
Mar 24, 2023 2.410 2.450 2.390 2.450 11,853 +0.02(+0.82%)
Mar 23, 2023 2.650 2.650 2.375 2.430 41,492 -0.17(-6.54%)
Mar 22, 2023 2.760 2.760 2.530 2.600 24,998 -0.10(-3.70%)
Mar 21, 2023 2.600 2.740 2.535 2.700 44,238 +0.20(+8.00%)
Mar 20, 2023 2.480 2.690 2.390 2.500 93,890 +0.09(+3.73%)
Mar 17, 2023 2.830 2.830 2.410 2.410 47,187 -0.42(-14.84%)
Mar 16, 2023 2.730 2.860 2.710 2.830 41,494 +0.11(+4.04%)
Mar 15, 2023 2.730 2.900 2.510 2.720 68,975 -0.06(-2.16%)
Mar 14, 2023 2.760 2.867 2.760 2.780 29,130 +0.04(+1.46%)
Mar 13, 2023 2.800 2.800 2.660 2.740 56,833 -0.06(-2.22%)
Mar 10, 2023 2.850 2.897 2.750 2.802 70,490 -0.05(-1.68%)
Mar 09, 2023 3.120 3.196 2.830 2.850 54,943 -0.26(-8.36%)
Mar 08, 2023 3.100 3.190 3.020 3.110 60,590 +0.01(+0.32%)
Mar 07, 2023 3.140 3.207 3.080 3.100 43,425 -0.10(-3.13%)
Mar 06, 2023 3.170 3.295 3.070 3.200 77,682 +0.14(+4.58%)
Mar 03, 2023 3.000 3.300 3.000 3.060 220,925 +0.06(+2.00%)
Mar 02, 2023 2.810 3.199 2.700 3.000 164,572 +0.16(+5.63%)
Mar 01, 2023 3.000 3.070 2.740 2.840 100,499 -0.14(-4.70%)
Feb 28, 2023 2.800 3.210 2.659 2.980 317,744 +0.26(+9.56%)
Feb 27, 2023 2.680 2.780 2.510 2.720 165,153 +0.08(+3.03%)
Feb 24, 2023 2.420 2.680 2.300 2.640 207,932 +0.22(+9.09%)
Feb 23, 2023 2.710 2.750 2.410 2.420 211,758 -0.20(-7.63%)
Feb 22, 2023 3.250 3.520 2.620 2.620 459,915 -1.51(-36.60%)
Feb 21, 2023 4.324 4.680 3.728 4.133 317,991 -0.19(-4.41%)
Feb 17, 2023 5.040 5.040 4.093 4.324 221,923 -0.72(-14.21%)
Feb 16, 2023 4.847 5.401 4.536 5.040 522,876 +0.19(+3.96%)
Feb 15, 2023 5.134 5.569 4.624 4.848 1,045,112 -1.27(-20.75%)
Feb 14, 2023 8.770 9.353 5.521 6.118 13,003,583 +2.75(+81.62%)
Feb 13, 2023 3.739 3.808 3.090 3.368 64,013 -0.17(-4.85%)
Feb 10, 2023 4.320 4.320 3.240 3.540 140,120 -0.78(-18.06%)
Feb 09, 2023 5.040 5.221 4.200 4.320 107,997 -0.54(-11.09%)
Feb 08, 2023 4.176 5.040 4.092 4.859 150,667 +0.86(+21.41%)
Feb 07, 2023 4.740 4.919 3.960 4.002 72,253 -0.56(-12.19%)
Feb 06, 2023 5.026 5.640 4.440 4.558 258,940 +0.05(+1.17%)
Feb 03, 2023 4.094 4.716 3.900 4.505 155,969 +0.60(+15.51%)
Feb 02, 2023 4.320 4.440 3.720 3.900 65,309 -0.26(-6.34%)
Feb 01, 2023 4.320 4.559 3.888 4.164 125,613 -0.52(-11.03%)
Jan 31, 2023 4.800 5.220 4.320 4.680 132,673 -0.01(-0.26%)
Jan 30, 2023 3.960 5.220 3.720 4.692 214,149 +0.56(+13.53%)
Jan 27, 2023 3.600 4.548 3.360 4.133 477,375 +0.76(+22.56%)
Jan 26, 2023 3.480 4.800 3.120 3.372 405,156 +0.01(+0.43%)
Jan 25, 2023 3.360 3.360 2.880 3.358 37,938 +0.18(+5.58%)
Jan 24, 2023 2.880 3.360 2.705 3.180 43,302 +0.18(+6.04%)
Jan 23, 2023 3.470 3.470 1.560 2.999 117,279 -0.42(-12.35%)
Jan 20, 2023 3.300 3.630 3.064 3.421 176,741 -0.50(-12.73%)
Jan 19, 2023 3.720 6.360 3.510 3.920 2,407,446 +0.76(+23.89%)
Jan 18, 2023 2.988 3.360 2.988 3.164 24,277 +0.19(+6.33%)
Jan 17, 2023 3.960 3.960 2.953 2.976 39,648 -0.74(-20.00%)
Jan 13, 2023 3.360 3.960 3.278 3.720 29,568 +0.60(+19.23%)
Jan 12, 2023 2.760 3.468 2.652 3.120 46,568 +0.42(+15.56%)
Jan 11, 2023 2.712 2.880 2.640 2.700 14,373 +0.00(+0.04%)
Jan 10, 2023 2.544 2.760 2.401 2.699 7,132 +0.27(+10.90%)
Jan 09, 2023 2.460 2.520 2.401 2.434 8,678 +0.00(+0.10%)
Jan 06, 2023 2.544 2.544 2.328 2.431 5,785 -0.09(-3.48%)
Jan 05, 2023 2.520 2.544 2.304 2.519 8,916 +0.05(+1.94%)
Jan 04, 2023 2.202 2.508 2.160 2.471 9,590 +0.31(+14.39%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.