Amer Superconductor (NQ: AMSC )

7.980 USD -0.550 (-6.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 8.370 8.475 7.950 7.980 271,507 -0.55(-6.45%)
Jan 20, 2022 8.700 9.114 8.470 8.530 229,479 -0.21(-2.40%)
Jan 19, 2022 9.190 9.290 8.710 8.740 247,909 -0.35(-3.85%)
Jan 18, 2022 9.530 9.610 9.050 9.090 221,053 -0.51(-5.31%)
Jan 14, 2022 9.600 0 +0.27(+2.89%)
Jan 13, 2022 9.760 9.810 9.280 9.330 171,957 -0.32(-3.32%)
Jan 12, 2022 10.10 10.16 9.640 9.650 160,885 -0.31(-3.11%)
Jan 11, 2022 9.890 10.17 9.750 9.960 167,497 +0.07(+0.71%)
Jan 10, 2022 10.14 10.15 9.530 9.890 246,431 -0.34(-3.32%)
Jan 07, 2022 10.28 10.59 10.10 10.23 151,492 -0.11(-1.06%)
Jan 06, 2022 11.01 11.01 10.02 10.34 178,531 -0.14(-1.34%)
Jan 05, 2022 11.00 11.02 10.36 10.48 248,607 -0.51(-4.64%)
Jan 04, 2022 11.08 11.37 10.75 10.99 225,840 -0.03(-0.27%)
Jan 03, 2022 10.83 11.10 10.45 11.02 216,227 +0.14(+1.29%)
Dec 31, 2021 10.88 11.18 10.87 10.88 144,578 -0.09(-0.82%)
Dec 30, 2021 10.86 11.29 10.86 10.97 423,536 +0.22(+2.05%)
Dec 29, 2021 10.80 10.95 10.46 10.75 258,459 -0.14(-1.29%)
Dec 28, 2021 11.09 11.44 10.85 10.89 185,021 -0.31(-2.77%)
Dec 27, 2021 11.64 11.81 11.08 11.20 178,383 -0.46(-3.95%)
Dec 23, 2021 11.40 11.93 11.25 11.66 210,346 +0.37(+3.28%)
Dec 22, 2021 11.69 11.69 11.15 11.29 139,397 -0.12(-1.05%)
Dec 21, 2021 11.23 11.46 11.03 11.41 188,104 +0.54(+4.97%)
Dec 20, 2021 10.83 11.00 10.36 10.87 262,062 -0.29(-2.60%)
Dec 17, 2021 10.90 11.52 10.62 11.16 1,073,879 +0.17(+1.55%)
Dec 16, 2021 11.32 11.89 10.91 10.99 251,338 -0.09(-0.81%)
Dec 15, 2021 10.78 11.17 10.20 11.08 301,474 +0.30(+2.78%)
Dec 14, 2021 11.17 11.34 10.73 10.78 261,731 -0.69(-6.02%)
Dec 13, 2021 11.25 11.60 11.20 11.47 293,164 +0.21(+1.87%)
Dec 10, 2021 11.63 11.87 11.17 11.26 168,834 -0.39(-3.35%)
Dec 09, 2021 11.87 11.97 11.59 11.65 125,347 -0.39(-3.24%)
Dec 08, 2021 11.65 12.12 11.45 12.04 146,247 +0.39(+3.35%)
Dec 07, 2021 11.61 12.04 11.46 11.65 209,694 +0.41(+3.65%)
Dec 06, 2021 11.25 11.40 10.49 11.24 240,331 -0.02(-0.18%)
Dec 03, 2021 12.10 12.23 11.08 11.26 292,201 -0.74(-6.17%)
Dec 02, 2021 12.09 12.28 11.73 12.00 316,785 -0.19(-1.56%)
Dec 01, 2021 13.11 13.29 12.16 12.19 217,624 -0.61(-4.77%)
Nov 30, 2021 12.87 13.36 12.44 12.80 269,110 -0.11(-0.85%)
Nov 29, 2021 13.50 13.51 12.80 12.91 258,413 -0.37(-2.79%)
Nov 26, 2021 13.14 13.49 12.70 13.28 123,832 -0.40(-2.92%)
Nov 24, 2021 13.44 13.73 13.18 13.68 103,617 +0.14(+1.03%)
Nov 23, 2021 13.60 13.90 13.11 13.54 173,958 -0.12(-0.88%)
Nov 22, 2021 14.32 14.49 13.57 13.66 194,507 -0.64(-4.48%)
Nov 19, 2021 14.00 14.68 13.97 14.30 143,972 +0.12(+0.85%)
Nov 18, 2021 14.75 14.25 14.00 14.18 252,427 -0.64(-4.32%)
Nov 17, 2021 15.19 15.37 14.62 14.82 223,286 -0.53(-3.45%)
Nov 16, 2021 15.54 15.54 15.22 15.35 140,352 -0.30(-1.92%)
Nov 15, 2021 16.05 16.05 15.40 15.65 179,289 -0.39(-2.43%)
Nov 12, 2021 16.42 16.71 15.74 16.04 270,902 -0.43(-2.61%)
Nov 11, 2021 16.20 17.20 15.88 16.47 274,819 +0.30(+1.86%)
Nov 10, 2021 17.24 16.15 16.17 336,522 -1.07(-6.21%)
Nov 09, 2021 17.25 17.45 16.14 17.24 454,428 -1.04(-5.69%)
Nov 08, 2021 17.78 18.37 17.78 18.28 343,294 +0.63(+3.57%)
Nov 05, 2021 17.80 18.09 17.25 17.65 191,415 -0.15(-0.84%)
Nov 04, 2021 18.25 18.44 17.77 17.80 228,647 -0.37(-2.04%)
Nov 03, 2021 18.25 18.26 17.69 18.17 256,107 -0.07(-0.38%)
Nov 02, 2021 19.31 19.31 18.11 18.24 238,253 -1.05(-5.44%)
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.