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, 2017 6.830 6.910 6.710 6.860 69,844 -0.09(-1.29%)
Mar 30, 2017 6.780 6.980 6.560 6.950 82,702 +0.18(+2.66%)
Mar 29, 2017 6.300 6.790 6.300 6.770 123,190 +0.44(+6.95%)
Mar 28, 2017 6.240 6.499 6.240 6.330 27,113 +0.05(+0.80%)
Mar 27, 2017 6.200 6.340 6.110 6.280 58,508 +0.04(+0.64%)
Mar 24, 2017 6.340 6.360 6.210 6.240 33,693 -0.12(-1.89%)
Mar 23, 2017 6.450 6.510 6.320 6.360 35,141 -0.10(-1.55%)
Mar 22, 2017 6.540 6.660 6.400 6.460 87,049 -0.05(-0.77%)
Mar 21, 2017 6.500 6.700 6.330 6.510 113,375 +0.12(+1.88%)
Mar 20, 2017 6.430 6.430 6.210 6.390 43,721 -0.01(-0.16%)
Mar 17, 2017 6.280 6.590 6.235 6.400 108,692 +0.12(+1.91%)
Mar 16, 2017 6.330 6.410 6.200 6.280 32,890 -0.07(-1.10%)
Mar 15, 2017 6.150 6.410 6.030 6.350 82,390 +0.28(+4.61%)
Mar 14, 2017 6.100 6.210 5.940 6.070 99,191 -0.08(-1.30%)
Mar 13, 2017 6.000 6.270 6.000 6.150 95,075 +0.13(+2.16%)
Mar 10, 2017 5.990 6.050 5.860 6.020 70,571 +0.08(+1.35%)
Mar 09, 2017 6.030 6.041 5.900 5.940 68,517 -0.07(-1.16%)
Mar 08, 2017 6.250 6.300 5.930 6.010 92,858 -0.19(-3.06%)
Mar 07, 2017 6.320 6.370 6.130 6.200 66,144 -0.15(-2.36%)
Mar 06, 2017 6.430 6.440 6.240 6.350 68,186 -0.08(-1.24%)
Mar 03, 2017 6.420 6.500 6.240 6.430 59,613 +0.01(+0.16%)
Mar 02, 2017 6.120 6.590 6.120 6.420 123,550 +0.20(+3.22%)
Mar 01, 2017 6.200 6.360 6.190 6.220 53,334 +0.11(+1.80%)
Feb 28, 2017 6.390 6.390 6.080 6.110 94,300 -0.29(-4.53%)
Feb 27, 2017 6.350 6.470 6.320 6.400 61,541 +0.05(+0.79%)
Feb 24, 2017 6.380 6.450 6.310 6.350 60,368 -0.07(-1.09%)
Feb 23, 2017 6.550 6.610 6.300 6.420 154,587 -0.11(-1.68%)
Feb 22, 2017 6.650 6.690 6.420 6.530 63,904 -0.14(-2.10%)
Feb 21, 2017 6.670 6.740 6.610 6.670 57,408 +0.05(+0.76%)
Feb 17, 2017 6.620 6.620 6.620 0 -0.12(-1.78%)
Feb 16, 2017 6.760 6.790 6.610 6.740 57,664 -0.02(-0.30%)
Feb 15, 2017 6.810 6.810 6.680 6.760 78,836 +0.02(+0.30%)
Feb 14, 2017 6.890 6.899 6.680 6.740 138,485 -0.12(-1.75%)
Feb 13, 2017 6.750 6.912 6.712 6.860 163,194 +0.20(+3.00%)
Feb 10, 2017 6.680 6.760 6.660 6.660 101,956 +0.03(+0.45%)
Feb 09, 2017 6.520 6.690 6.500 6.630 143,544 +0.11(+1.69%)
Feb 08, 2017 6.800 6.800 6.450 6.520 120,590 -0.27(-3.98%)
Feb 07, 2017 7.270 7.270 6.750 6.790 263,281 -0.46(-6.34%)
Feb 06, 2017 7.300 7.820 7.160 7.250 344,484 +0.21(+2.98%)
Feb 03, 2017 7.050 7.090 6.965 7.040 190,543 +0.02(+0.28%)
Feb 02, 2017 7.040 7.045 6.990 7.020 52,861 -0.02(-0.28%)
Feb 01, 2017 6.990 7.090 6.990 7.040 38,989 +0.05(+0.72%)
Jan 31, 2017 7.030 7.080 6.920 6.990 59,988 -0.11(-1.55%)
Jan 30, 2017 7.100 7.358 7.000 7.100 71,896 -0.02(-0.28%)
Jan 27, 2017 7.170 7.180 7.110 7.120 28,779 -0.09(-1.25%)
Jan 26, 2017 7.200 7.250 7.050 7.210 36,685 +0.04(+0.56%)
Jan 25, 2017 7.270 7.280 7.060 7.170 77,580 +0.00(+0.00%)
Jan 24, 2017 7.100 7.350 6.850 7.170 107,186 +0.14(+1.99%)
Jan 23, 2017 7.180 7.180 6.820 7.030 84,647 -0.12(-1.68%)
Jan 20, 2017 7.230 7.270 7.110 7.150 30,574 -0.12(-1.65%)
Jan 19, 2017 7.070 7.300 7.070 7.270 49,718 +0.10(+1.39%)
Jan 18, 2017 7.230 7.290 7.080 7.170 19,087 -0.01(-0.14%)
Jan 17, 2017 7.300 7.390 7.080 7.180 36,764 -0.12(-1.64%)
Jan 13, 2017 7.300 7.300 7.300 0 +0.08(+1.11%)
Jan 12, 2017 7.270 7.345 7.080 7.220 17,240 -0.05(-0.69%)
Jan 11, 2017 7.294 7.377 7.110 7.270 28,769 +0.08(+1.11%)
Jan 10, 2017 7.180 7.225 7.090 7.190 23,051 +0.07(+0.98%)
Jan 09, 2017 7.400 7.400 7.070 7.120 103,576 -0.23(-3.13%)
Jan 06, 2017 7.230 7.560 7.158 7.350 105,014 +0.11(+1.52%)
Jan 05, 2017 7.400 7.410 7.200 7.240 24,379 -0.17(-2.29%)
Jan 04, 2017 7.500 7.530 7.340 7.410 28,728 -0.01(-0.13%)
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.