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 (%)
May 31, 2023 4.260 4.480 4.030 4.450 86,682 +0.08(+1.83%)
May 30, 2023 4.600 4.980 4.150 4.370 245,612 -0.11(-2.46%)
May 26, 2023 4.620 4.650 4.250 4.480 79,740 +0.00(+0.00%)
May 25, 2023 5.130 5.230 4.470 4.480 204,226 -0.37(-7.63%)
May 24, 2023 5.100 5.190 4.620 4.850 183,885 -0.40(-7.62%)
May 23, 2023 5.480 5.770 4.700 5.250 997,107 +0.65(+14.13%)
May 22, 2023 4.100 4.870 3.930 4.600 409,022 +0.64(+16.16%)
May 19, 2023 4.260 4.299 3.890 3.960 37,659 -0.26(-6.16%)
May 18, 2023 3.870 4.490 3.740 4.220 236,471 +0.45(+11.94%)
May 17, 2023 3.840 3.990 3.700 3.770 64,948 -0.12(-3.08%)
May 16, 2023 3.820 4.100 3.600 3.890 100,182 +0.07(+1.83%)
May 15, 2023 3.510 3.940 3.500 3.820 61,790 +0.33(+9.46%)
May 12, 2023 3.690 3.700 3.450 3.490 77,758 -0.19(-5.16%)
May 11, 2023 3.610 3.690 3.510 3.680 31,599 +0.04(+1.10%)
May 10, 2023 3.730 3.898 3.570 3.640 102,330 -0.05(-1.36%)
May 09, 2023 3.710 3.965 3.690 3.690 87,110 -0.07(-1.86%)
May 08, 2023 3.930 4.132 3.705 3.760 46,970 -0.29(-7.16%)
May 05, 2023 3.910 4.130 3.800 4.050 69,256 +0.23(+6.02%)
May 04, 2023 3.880 3.890 3.630 3.820 76,730 +0.06(+1.60%)
May 03, 2023 3.360 3.889 3.360 3.760 92,342 +0.35(+10.26%)
May 02, 2023 3.650 3.820 3.330 3.410 145,382 -0.34(-9.07%)
May 01, 2023 3.740 3.895 3.520 3.750 129,862 -0.04(-1.06%)
Apr 28, 2023 4.700 4.740 3.695 3.790 369,852 -0.68(-15.21%)
Apr 27, 2023 4.030 4.650 3.900 4.470 669,487 +0.62(+16.10%)
Apr 26, 2023 3.710 4.090 3.710 3.850 81,629 +0.11(+2.94%)
Apr 25, 2023 3.430 3.790 3.360 3.740 114,142 +0.36(+10.65%)
Apr 24, 2023 3.410 3.590 3.280 3.380 80,689 -0.02(-0.59%)
Apr 21, 2023 3.740 3.910 3.390 3.400 179,228 -0.34(-9.09%)
Apr 20, 2023 4.000 4.200 3.700 3.740 214,687 -0.20(-5.08%)
Apr 19, 2023 3.910 4.060 3.690 3.940 160,354 +0.14(+3.68%)
Apr 18, 2023 4.420 4.638 3.750 3.800 575,515 -0.62(-14.03%)
Apr 17, 2023 4.770 5.000 4.300 4.420 276,971 -0.35(-7.34%)
Apr 14, 2023 4.750 5.400 4.508 4.770 798,826 -0.01(-0.21%)
Apr 13, 2023 3.670 5.402 3.670 4.780 4,622,019 +1.25(+35.41%)
Apr 12, 2023 3.170 3.730 3.170 3.530 506,622 +0.37(+11.71%)
Apr 11, 2023 3.860 3.940 3.080 3.160 267,258 -0.64(-16.84%)
Apr 10, 2023 3.580 4.430 3.557 3.800 739,729 +0.23(+6.44%)
Apr 06, 2023 3.110 4.240 3.020 3.570 1,887,686 +0.57(+19.00%)
Apr 05, 2023 3.080 3.270 2.860 3.000 216,693 -0.45(-13.04%)
Apr 04, 2023 4.190 4.360 3.240 3.450 1,182,221 -1.24(-26.44%)
Apr 03, 2023 2.720 5.030 2.700 4.690 5,250,445 +2.08(+79.69%)
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%)
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.