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

Amer Superconductor (NQ: AMSC )

11.58 -0.17 (-1.45%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 5.300 5.350 5.150 5.210 94,734 -0.07(-1.33%)
Jan 30, 2018 5.400 5.408 5.020 5.280 195,324 -0.16(-2.94%)
Jan 29, 2018 5.530 5.530 5.301 5.440 138,743 -0.06(-1.09%)
Jan 26, 2018 5.400 5.588 5.310 5.500 210,347 +0.10(+1.85%)
Jan 25, 2018 6.080 6.080 5.210 5.400 633,901 -0.30(-5.26%)
Jan 24, 2018 5.080 6.310 4.860 5.700 2,921,583 +0.63(+12.43%)
Jan 23, 2018 5.100 5.130 4.940 5.070 109,971 -0.03(-0.59%)
Jan 22, 2018 5.150 5.240 5.040 5.100 86,895 -0.07(-1.35%)
Jan 19, 2018 5.290 5.345 5.070 5.170 155,603 -0.13(-2.45%)
Jan 18, 2018 5.250 5.410 5.130 5.300 180,589 +0.10(+1.92%)
Jan 17, 2018 5.500 5.500 5.010 5.200 235,187 -0.29(-5.28%)
Jan 16, 2018 5.570 5.650 5.410 5.490 295,880 -0.03(-0.54%)
Jan 12, 2018 5.520 5.520 5.520 0 +0.06(+1.10%)
Jan 11, 2018 4.900 5.370 4.880 5.460 491,638 +0.55(+11.20%)
Jan 10, 2018 4.870 5.120 4.700 4.910 242,783 +0.05(+1.03%)
Jan 09, 2018 4.910 5.920 4.740 4.860 540,926 -0.03(-0.61%)
Jan 08, 2018 4.620 5.750 4.620 4.890 1,484,461 +0.39(+8.67%)
Jan 05, 2018 4.230 4.570 4.230 4.500 275,839 +0.28(+6.64%)
Jan 04, 2018 4.130 4.230 4.000 4.220 237,831 +0.19(+4.71%)
Jan 03, 2018 3.820 4.120 3.800 4.030 151,042 +0.22(+5.77%)
Jan 02, 2018 3.700 3.840 3.660 3.810 86,307 +0.18(+4.96%)
Dec 29, 2017 3.630 3.630 3.630 0 -0.08(-2.16%)
Dec 28, 2017 3.820 3.890 3.680 3.710 107,196 -0.11(-2.88%)
Dec 27, 2017 3.700 3.870 3.700 3.820 121,942 +0.11(+2.96%)
Dec 26, 2017 3.560 3.850 3.560 3.710 177,671 +0.15(+4.21%)
Dec 22, 2017 3.550 3.580 3.460 3.560 80,711 +0.05(+1.42%)
Dec 21, 2017 3.400 3.648 3.370 3.510 338,277 +0.15(+4.46%)
Dec 20, 2017 3.420 3.460 3.370 3.360 68,253 -0.05(-1.47%)
Dec 19, 2017 3.350 3.485 3.340 3.410 69,342 +0.06(+1.79%)
Dec 18, 2017 3.300 3.370 3.260 3.350 100,313 +0.05(+1.52%)
Dec 15, 2017 3.300 3.330 3.280 3.300 84,876 +0.04(+1.23%)
Dec 14, 2017 3.210 3.373 3.210 3.260 100,691 +0.05(+1.56%)
Dec 13, 2017 3.150 3.250 3.150 3.210 66,089 +0.06(+1.90%)
Dec 12, 2017 3.200 3.242 3.140 3.150 86,477 -0.05(-1.56%)
Dec 11, 2017 3.270 3.310 3.200 3.200 86,604 -0.08(-2.44%)
Dec 08, 2017 3.230 3.300 3.170 3.280 56,109 +0.07(+2.18%)
Dec 07, 2017 3.250 3.270 3.130 3.210 132,988 -0.05(-1.53%)
Dec 06, 2017 3.300 3.360 3.260 3.260 144,430 -0.04(-1.21%)
Dec 05, 2017 3.290 3.310 3.060 3.300 521,461 +0.02(+0.61%)
Dec 04, 2017 3.280 3.420 3.110 3.280 754,787 +0.04(+1.23%)
Dec 01, 2017 3.330 3.413 3.180 3.240 132,430 -0.09(-2.70%)
Nov 30, 2017 3.610 4.000 3.270 3.330 192,043 -0.20(-5.67%)
Nov 29, 2017 3.350 3.960 3.350 3.530 510,367 +0.20(+6.01%)
Nov 28, 2017 3.370 3.480 3.220 3.330 398,939 -0.01(-0.30%)
Nov 27, 2017 3.230 3.410 3.230 3.340 64,918 +0.11(+3.41%)
Nov 24, 2017 3.230 3.260 3.200 3.230 27,704 +0.02(+0.62%)
Nov 22, 2017 3.310 3.330 3.200 3.210 83,006 -0.09(-2.73%)
Nov 21, 2017 3.370 3.440 3.240 3.300 86,970 +0.01(+0.30%)
Nov 20, 2017 3.250 3.510 3.190 3.290 115,969 +0.04(+1.23%)
Nov 17, 2017 3.180 3.340 3.180 3.250 139,803 -0.08(-2.40%)
Nov 16, 2017 3.210 3.570 3.210 3.330 421,320 +0.02(+0.60%)
Nov 15, 2017 3.200 3.420 3.160 3.310 270,313 +0.07(+2.16%)
Nov 14, 2017 3.440 3.570 3.250 3.240 151,153 -0.24(-6.90%)
Nov 13, 2017 3.670 3.700 3.480 3.480 132,333 -0.20(-5.43%)
Nov 10, 2017 3.740 3.740 3.640 3.680 102,772 -0.05(-1.34%)
Nov 09, 2017 3.750 3.880 3.681 3.730 135,201 -0.01(-0.27%)
Nov 08, 2017 4.140 4.217 3.630 3.740 338,080 -0.46(-10.95%)
Nov 07, 2017 4.210 4.240 4.150 4.200 50,733 -0.07(-1.64%)
Nov 06, 2017 4.060 4.390 4.060 4.270 138,658 +0.21(+5.17%)
Nov 03, 2017 4.080 4.080 4.010 4.060 13,143 -0.02(-0.49%)
Nov 02, 2017 4.140 4.190 4.010 4.080 39,353 -0.02(-0.49%)
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.