Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer Superconductor (NQ: AMSC )

11.86 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 3.890 3.960 3.750 3.760 226,639 -0.15(-3.84%)
Nov 29, 2022 4.080 4.120 3.880 3.910 182,196 -0.18(-4.40%)
Nov 28, 2022 4.230 4.540 4.060 4.090 539,161 -0.14(-3.31%)
Nov 25, 2022 4.150 4.300 4.100 4.230 47,620 +0.11(+2.67%)
Nov 23, 2022 3.970 4.150 3.970 4.120 67,610 +0.17(+4.30%)
Nov 22, 2022 4.010 4.220 3.910 3.950 214,181 +0.00(+0.00%)
Nov 21, 2022 3.910 4.010 3.710 3.950 195,457 -0.04(-1.00%)
Nov 18, 2022 3.990 4.070 3.900 3.990 91,719 +0.06(+1.53%)
Nov 17, 2022 4.000 4.080 3.870 3.930 88,301 -0.13(-3.20%)
Nov 16, 2022 4.150 4.150 3.960 4.060 105,038 -0.12(-2.87%)
Nov 15, 2022 4.110 4.339 4.110 4.180 96,776 +0.17(+4.24%)
Nov 14, 2022 4.120 4.120 3.960 4.010 109,329 -0.11(-2.67%)
Nov 11, 2022 3.990 4.200 3.935 4.120 124,538 +0.21(+5.37%)
Nov 10, 2022 3.570 3.961 3.570 3.910 200,497 +0.42(+12.03%)
Nov 09, 2022 3.700 3.700 3.430 3.490 118,411 -0.17(-4.64%)
Nov 08, 2022 3.880 3.880 3.625 3.660 78,623 -0.16(-4.19%)
Nov 07, 2022 3.780 3.940 3.710 3.820 231,229 +0.10(+2.69%)
Nov 04, 2022 3.780 3.850 3.590 3.720 264,389 -0.04(-1.06%)
Nov 03, 2022 3.610 3.860 3.445 3.760 297,256 +0.13(+3.58%)
Nov 02, 2022 4.550 4.700 3.270 3.630 1,396,444 -1.11(-23.42%)
Nov 01, 2022 4.650 4.790 4.595 4.740 221,700 +0.22(+4.87%)
Oct 31, 2022 4.270 4.550 4.260 4.520 153,780 +0.25(+5.85%)
Oct 28, 2022 4.260 4.300 4.070 4.270 81,744 +0.00(+0.00%)
Oct 27, 2022 4.510 4.510 4.250 4.270 123,640 -0.17(-3.83%)
Oct 26, 2022 4.370 4.585 4.344 4.440 147,406 +0.12(+2.78%)
Oct 25, 2022 4.200 4.400 4.200 4.320 89,354 +0.12(+2.86%)
Oct 24, 2022 4.150 4.240 3.950 4.200 122,106 +0.13(+3.19%)
Oct 21, 2022 4.010 4.140 3.915 4.070 124,503 +0.07(+1.75%)
Oct 20, 2022 4.050 4.200 3.960 4.000 106,586 -0.08(-1.96%)
Oct 19, 2022 4.070 4.215 3.945 4.080 90,176 -0.07(-1.69%)
Oct 18, 2022 4.180 4.340 4.080 4.150 158,964 +0.17(+4.27%)
Oct 17, 2022 3.960 4.060 3.890 3.980 128,687 +0.11(+2.84%)
Oct 14, 2022 4.080 4.150 3.830 3.870 143,849 -0.12(-3.01%)
Oct 13, 2022 3.850 4.105 3.800 3.990 158,240 +0.07(+1.79%)
Oct 12, 2022 3.900 3.960 3.795 3.920 179,219 +0.04(+1.03%)
Oct 11, 2022 3.930 3.980 3.790 3.880 233,851 -0.10(-2.51%)
Oct 10, 2022 4.330 4.570 3.950 3.980 484,871 -0.33(-7.66%)
Oct 07, 2022 4.480 4.480 4.250 4.310 266,935 -0.22(-4.86%)
Oct 06, 2022 4.700 4.900 4.500 4.530 137,482 -0.24(-5.03%)
Oct 05, 2022 4.870 4.920 4.640 4.770 101,196 -0.09(-1.85%)
Oct 04, 2022 4.710 4.920 4.710 4.860 126,510 +0.27(+5.88%)
Oct 03, 2022 4.400 4.735 4.320 4.590 157,067 +0.21(+4.79%)
Sep 30, 2022 4.490 4.580 4.340 4.380 134,469 -0.07(-1.57%)
Sep 29, 2022 4.560 4.790 4.400 4.450 354,899 -0.13(-2.84%)
Sep 28, 2022 4.630 4.610 4.400 4.580 307,540 +0.03(+0.66%)
Sep 27, 2022 4.580 4.710 4.490 4.550 186,317 +0.09(+2.02%)
Sep 26, 2022 4.480 4.750 4.420 4.460 128,708 +0.01(+0.22%)
Sep 23, 2022 4.590 4.650 4.345 4.450 363,951 -0.21(-4.51%)
Sep 22, 2022 4.840 5.020 4.540 4.660 346,191 -0.19(-3.92%)
Sep 21, 2022 5.040 5.120 4.840 4.850 165,032 -0.17(-3.39%)
Sep 20, 2022 5.420 5.690 5.000 5.020 246,715 -0.41(-7.55%)
Sep 19, 2022 5.100 5.600 5.100 5.430 278,209 +0.23(+4.42%)
Sep 16, 2022 4.890 5.200 4.800 5.200 516,906 +0.29(+5.91%)
Sep 15, 2022 4.880 5.090 4.880 4.910 164,236 +0.00(+0.00%)
Sep 14, 2022 4.860 5.020 4.780 4.910 217,868 +0.13(+2.72%)
Sep 13, 2022 4.810 4.900 4.750 4.780 252,106 -0.29(-5.72%)
Sep 12, 2022 4.960 5.130 4.840 5.070 242,959 +0.15(+3.05%)
Sep 09, 2022 4.830 5.020 4.810 4.920 199,037 +0.10(+2.07%)
Sep 08, 2022 5.140 5.265 4.720 4.820 455,610 -0.37(-7.13%)
Sep 07, 2022 5.150 5.250 5.070 5.190 176,091 +0.07(+1.37%)
Sep 06, 2022 5.200 5.300 5.060 5.120 127,702 -0.08(-1.54%)
Sep 02, 2022 5.210 5.410 4.990 5.200 210,938 +0.07(+1.36%)
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.