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

Amer Superconductor (NQ: AMSC )

12.27 +0.41 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2020 5.280 5.510 5.140 5.480 261,035 +0.18(+3.40%)
Mar 30, 2020 5.330 5.440 5.000 5.300 284,765 +0.08(+1.53%)
Mar 27, 2020 5.460 5.600 5.120 5.220 220,300 -0.46(-8.10%)
Mar 26, 2020 5.480 5.725 5.410 5.680 266,867 +0.25(+4.60%)
Mar 25, 2020 5.500 5.730 5.200 5.430 162,848 -0.05(-0.91%)
Mar 24, 2020 5.010 5.530 4.870 5.480 302,608 +0.72(+15.13%)
Mar 23, 2020 4.830 4.830 4.400 4.760 280,863 +0.12(+2.59%)
Mar 20, 2020 4.760 5.090 4.570 4.640 502,600 -0.08(-1.69%)
Mar 19, 2020 4.710 5.010 4.520 4.720 458,197 +0.02(+0.43%)
Mar 18, 2020 5.220 5.540 4.660 4.700 450,890 -0.92(-16.37%)
Mar 17, 2020 4.940 5.710 4.880 5.620 373,098 +0.66(+13.31%)
Mar 16, 2020 5.000 5.520 4.900 4.960 331,251 -0.49(-8.99%)
Mar 13, 2020 5.500 5.590 4.960 5.450 261,400 +0.25(+4.71%)
Mar 12, 2020 5.160 5.670 5.000 5.205 278,365 -0.50(-8.84%)
Mar 11, 2020 6.120 6.260 5.500 5.710 315,248 -0.63(-9.94%)
Mar 10, 2020 6.570 6.670 6.054 6.340 223,868 +0.08(+1.28%)
Mar 09, 2020 6.470 7.170 6.230 6.260 244,698 -0.76(-10.83%)
Mar 06, 2020 7.030 7.150 6.780 7.020 231,400 -0.34(-4.62%)
Mar 05, 2020 7.190 7.360 7.070 7.360 166,219 -0.06(-0.81%)
Mar 04, 2020 7.360 7.480 7.140 7.420 148,985 +0.23(+3.20%)
Mar 03, 2020 7.290 7.580 7.010 7.190 252,685 -0.09(-1.24%)
Mar 02, 2020 6.950 7.280 6.750 7.280 193,571 +0.43(+6.28%)
Feb 28, 2020 6.540 6.900 6.500 6.850 314,200 +0.00(+0.00%)
Feb 27, 2020 7.490 7.510 6.830 6.850 341,594 -0.88(-11.38%)
Feb 26, 2020 7.400 7.745 7.340 7.730 182,797 +0.39(+5.31%)
Feb 25, 2020 8.160 8.160 7.320 7.340 281,570 -0.81(-9.94%)
Feb 24, 2020 7.700 8.250 7.625 8.150 264,730 +0.06(+0.74%)
Feb 21, 2020 8.270 8.300 7.962 8.090 226,100 -0.22(-2.65%)
Feb 20, 2020 8.120 8.490 8.120 8.310 198,153 +0.26(+3.23%)
Feb 19, 2020 7.760 8.220 7.540 8.050 316,356 +0.33(+4.27%)
Feb 18, 2020 7.800 7.970 7.670 7.720 198,226 -0.16(-2.03%)
Feb 14, 2020 8.000 8.120 7.800 7.880 240,000 -0.08(-1.01%)
Feb 13, 2020 7.770 8.030 7.620 7.960 159,433 +0.16(+2.05%)
Feb 12, 2020 7.420 7.860 7.420 7.800 290,747 +0.41(+5.55%)
Feb 11, 2020 7.160 7.670 7.080 7.390 415,649 +0.15(+2.07%)
Feb 10, 2020 7.080 7.360 6.975 7.240 300,841 +0.17(+2.40%)
Feb 07, 2020 7.230 7.360 7.050 7.070 230,100 -0.25(-3.42%)
Feb 06, 2020 6.140 8.600 6.120 7.320 1,174,295 +0.44(+6.40%)
Feb 05, 2020 6.440 6.940 6.390 6.880 248,843 +0.58(+9.21%)
Feb 04, 2020 6.600 6.610 6.300 6.300 218,751 -0.13(-2.02%)
Feb 03, 2020 6.350 6.600 6.286 6.430 184,274 +0.15(+2.39%)
Jan 31, 2020 6.550 6.570 6.120 6.280 228,900 -0.27(-4.12%)
Jan 30, 2020 6.790 6.860 6.490 6.550 195,602 -0.35(-5.07%)
Jan 29, 2020 7.250 7.260 6.760 6.900 287,960 -0.27(-3.77%)
Jan 28, 2020 7.650 7.715 7.130 7.170 323,374 -0.39(-5.16%)
Jan 27, 2020 7.690 7.820 7.410 7.560 244,942 -0.31(-3.94%)
Jan 24, 2020 7.580 8.385 7.560 7.870 601,700 +0.55(+7.51%)
Jan 23, 2020 7.550 7.610 7.255 7.320 169,614 -0.29(-3.81%)
Jan 22, 2020 8.220 8.271 7.560 7.610 196,521 -0.60(-7.31%)
Jan 21, 2020 7.950 8.220 7.870 8.210 241,563 +0.33(+4.19%)
Jan 17, 2020 7.860 7.950 7.810 7.880 167,600 +0.07(+0.90%)
Jan 16, 2020 7.690 7.980 7.680 7.810 283,197 +0.23(+3.03%)
Jan 15, 2020 7.580 7.710 7.500 7.580 116,424 -0.04(-0.52%)
Jan 14, 2020 7.420 7.780 7.402 7.620 221,777 +0.17(+2.35%)
Jan 13, 2020 7.240 7.540 7.110 7.445 225,536 +0.21(+2.83%)
Jan 10, 2020 7.440 7.440 7.120 7.240 295,300 -0.16(-2.16%)
Jan 09, 2020 7.460 7.530 7.400 7.400 185,744 -0.01(-0.13%)
Jan 08, 2020 7.540 7.570 7.310 7.410 271,876 -0.15(-1.98%)
Jan 07, 2020 7.630 7.660 7.470 7.560 167,196 -0.12(-1.56%)
Jan 06, 2020 7.610 7.770 7.550 7.680 182,898 +0.00(+0.00%)
Jan 03, 2020 7.730 7.780 7.620 7.680 173,500 -0.21(-2.66%)
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.