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

Amer Superconductor (NQ: AMSC )

11.66 -0.09 (-0.77%)
Streaming Delayed Price Updated: 4:00 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, 2022 7.430 8.210 8.200 327,568 +0.83(+11.26%)
Jan 28, 2022 7.310 7.460 7.040 7.370 281,588 -0.01(-0.14%)
Jan 27, 2022 8.000 8.000 7.350 7.380 252,418 -0.46(-5.87%)
Jan 26, 2022 8.440 8.440 7.791 7.840 198,761 -0.26(-3.21%)
Jan 25, 2022 8.160 8.330 7.650 8.100 217,079 -0.15(-1.82%)
Jan 24, 2022 7.820 8.330 7.290 8.250 535,360 +0.27(+3.38%)
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 9.540 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.