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

Amer Superconductor (NQ: AMSC )

11.88 -0.07 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2022 5.590 5.640 5.315 5.340 367,546 -0.16(-2.91%)
May 27, 2022 5.400 5.640 5.390 5.500 281,825 +0.08(+1.48%)
May 26, 2022 5.040 5.530 5.040 5.420 195,334 +0.37(+7.33%)
May 25, 2022 4.960 5.110 4.920 5.050 87,674 +0.05(+1.00%)
May 24, 2022 5.190 5.197 4.920 5.000 130,249 -0.27(-5.12%)
May 23, 2022 5.200 5.300 4.970 5.270 211,693 +0.06(+1.15%)
May 20, 2022 5.370 5.390 5.010 5.210 163,746 -0.06(-1.14%)
May 19, 2022 5.160 5.410 5.160 5.270 146,598 +0.10(+1.93%)
May 18, 2022 5.290 5.620 5.140 5.170 217,880 -0.20(-3.72%)
May 17, 2022 5.130 5.390 5.029 5.370 237,797 +0.40(+8.05%)
May 16, 2022 5.140 5.310 4.950 4.970 207,898 -0.18(-3.50%)
May 13, 2022 4.850 5.220 4.850 5.150 209,614 +0.36(+7.52%)
May 12, 2022 4.580 4.980 4.451 4.790 242,980 +0.13(+2.79%)
May 11, 2022 4.940 5.045 4.615 4.660 339,762 -0.30(-6.05%)
May 10, 2022 5.040 5.185 4.810 4.960 290,518 +0.09(+1.85%)
May 09, 2022 5.200 5.200 4.850 4.870 336,773 -0.46(-8.63%)
May 06, 2022 5.600 5.620 5.250 5.330 167,401 -0.29(-5.16%)
May 05, 2022 5.870 5.950 5.530 5.620 223,318 -0.32(-5.39%)
May 04, 2022 5.590 5.960 5.480 5.940 266,735 +0.37(+6.64%)
May 03, 2022 5.600 5.720 5.375 5.570 248,664 -0.03(-0.54%)
May 02, 2022 5.280 5.600 5.220 5.600 251,665 +0.27(+5.07%)
Apr 29, 2022 5.470 5.800 5.270 5.330 302,338 -0.22(-3.96%)
Apr 28, 2022 5.480 5.600 5.170 5.550 345,590 +0.10(+1.83%)
Apr 27, 2022 5.730 5.950 5.430 5.450 350,277 -0.18(-3.20%)
Apr 26, 2022 6.000 6.000 5.560 5.630 277,389 -0.44(-7.25%)
Apr 25, 2022 6.070 6.270 5.890 6.070 384,976 +0.00(+0.00%)
Apr 22, 2022 6.110 6.210 5.920 6.070 327,291 -0.04(-0.65%)
Apr 21, 2022 6.500 6.550 6.010 6.110 292,745 -0.29(-4.53%)
Apr 20, 2022 6.890 6.890 6.390 6.400 229,710 -0.42(-6.16%)
Apr 19, 2022 6.710 7.070 6.620 6.820 256,072 +0.12(+1.79%)
Apr 18, 2022 6.820 7.200 6.650 6.700 190,680 -0.16(-2.33%)
Apr 14, 2022 7.210 7.239 6.840 6.860 186,666 -0.27(-3.79%)
Apr 13, 2022 7.170 7.170 6.960 7.130 124,034 +0.08(+1.13%)
Apr 12, 2022 7.230 7.430 7.020 7.050 126,525 -0.06(-0.84%)
Apr 11, 2022 6.970 7.210 6.750 7.110 168,135 +0.07(+0.99%)
Apr 08, 2022 7.300 7.300 6.950 7.040 253,873 -0.29(-3.96%)
Apr 07, 2022 7.520 7.600 7.020 7.330 290,791 -0.18(-2.40%)
Apr 06, 2022 8.050 8.110 7.465 7.510 294,470 -0.63(-7.74%)
Apr 05, 2022 8.300 8.310 8.030 8.140 252,235 -0.10(-1.21%)
Apr 04, 2022 7.640 8.270 7.640 8.240 237,826 +0.60(+7.85%)
Apr 01, 2022 7.650 7.730 7.502 7.640 243,712 +0.03(+0.39%)
Mar 31, 2022 7.780 7.890 7.560 7.610 302,104 -0.12(-1.55%)
Mar 30, 2022 8.150 8.220 7.720 7.730 733,527 -0.44(-5.39%)
Mar 29, 2022 8.090 8.370 8.030 8.170 275,427 +0.17(+2.12%)
Mar 28, 2022 8.440 8.470 7.730 8.000 344,676 -0.47(-5.55%)
Mar 25, 2022 8.900 8.900 8.360 8.470 283,645 -0.29(-3.31%)
Mar 24, 2022 8.670 9.360 8.521 8.760 454,568 +0.25(+2.94%)
Mar 23, 2022 8.820 8.950 8.480 8.510 310,850 -0.39(-4.38%)
Mar 22, 2022 8.840 9.050 8.770 8.900 172,474 +0.14(+1.60%)
Mar 21, 2022 8.830 9.000 8.430 8.760 334,617 -0.23(-2.56%)
Mar 18, 2022 8.780 9.140 8.710 8.990 663,981 +0.21(+2.39%)
Mar 17, 2022 8.240 8.860 8.220 8.780 274,120 +0.44(+5.28%)
Mar 16, 2022 8.000 8.370 7.960 8.340 249,256 +0.40(+5.04%)
Mar 15, 2022 7.450 8.015 7.400 7.940 292,130 +0.54(+7.30%)
Mar 14, 2022 8.270 8.360 7.350 7.400 378,476 -0.91(-10.95%)
Mar 11, 2022 9.250 9.330 8.260 8.310 229,254 -0.87(-9.48%)
Mar 10, 2022 9.510 9.590 9.110 9.180 316,330 -0.54(-5.56%)
Mar 09, 2022 10.02 10.14 9.490 9.720 290,219 -0.18(-1.82%)
Mar 08, 2022 8.780 10.14 8.780 9.900 551,476 +1.27(+14.72%)
Mar 07, 2022 7.970 8.690 7.970 8.630 322,458 +0.70(+8.83%)
Mar 04, 2022 7.960 8.385 7.780 7.930 492,404 -0.13(-1.61%)
Mar 03, 2022 8.630 8.730 7.980 8.060 161,724 -0.47(-5.51%)
Mar 02, 2022 8.570 8.660 8.340 8.530 158,574 -0.01(-0.12%)
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.