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

Amer Superconductor (NQ: AMSC )

12.64 +0.29 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2018 6.100 6.100 6.100 0 -0.29(-4.54%)
Aug 30, 2018 6.500 6.500 6.370 6.390 31,973 -0.09(-1.39%)
Aug 29, 2018 6.500 6.590 6.401 6.480 58,458 +0.02(+0.31%)
Aug 28, 2018 6.410 6.630 6.100 6.460 48,290 +0.05(+0.78%)
Aug 27, 2018 6.450 6.530 6.400 6.410 37,125 -0.01(-0.16%)
Aug 24, 2018 6.450 6.690 6.420 6.420 61,000 +0.00(+0.00%)
Aug 23, 2018 6.430 6.470 6.330 6.420 55,825 -0.01(-0.16%)
Aug 22, 2018 6.390 6.489 6.350 6.430 40,672 +0.05(+0.78%)
Aug 21, 2018 6.170 6.400 6.090 6.380 76,004 +0.20(+3.24%)
Aug 20, 2018 6.110 6.250 6.060 6.180 61,923 +0.12(+1.98%)
Aug 17, 2018 6.030 6.090 5.940 6.060 51,100 +0.03(+0.50%)
Aug 16, 2018 6.050 6.190 5.870 6.030 183,597 -0.17(-2.74%)
Aug 15, 2018 6.210 6.300 6.050 6.200 67,245 +0.00(+0.00%)
Aug 14, 2018 6.350 6.350 6.070 6.200 116,812 -0.15(-2.36%)
Aug 13, 2018 6.390 6.450 6.300 6.350 187,086 -0.01(-0.16%)
Aug 10, 2018 6.450 6.530 6.300 6.360 88,800 -0.09(-1.40%)
Aug 09, 2018 6.300 6.540 6.300 6.450 104,327 +0.14(+2.22%)
Aug 08, 2018 6.300 6.430 6.180 6.310 136,733 +0.01(+0.16%)
Aug 07, 2018 5.810 6.460 5.750 6.300 456,468 +0.52(+9.00%)
Aug 06, 2018 5.710 5.880 5.590 5.780 125,949 +0.08(+1.40%)
Aug 03, 2018 5.770 5.850 5.630 5.700 125,900 -0.04(-0.70%)
Aug 02, 2018 5.720 5.850 5.650 5.740 190,626 -0.06(-1.03%)
Aug 01, 2018 5.220 5.910 5.220 5.800 498,371 +0.62(+11.97%)
Jul 31, 2018 5.070 5.210 5.070 5.180 101,089 +0.11(+2.17%)
Jul 30, 2018 5.020 5.130 5.020 5.070 82,598 +0.04(+0.80%)
Jul 27, 2018 5.060 5.070 4.920 5.030 141,200 -0.02(-0.40%)
Jul 26, 2018 4.930 5.080 4.930 5.050 112,994 +0.11(+2.23%)
Jul 25, 2018 4.940 5.021 4.850 4.940 108,382 +0.01(+0.20%)
Jul 24, 2018 5.100 5.192 4.900 4.930 231,789 -0.14(-2.76%)
Jul 23, 2018 5.100 5.150 5.010 5.070 194,775 -0.05(-0.98%)
Jul 20, 2018 5.230 5.230 5.050 5.120 114,685 -0.10(-1.92%)
Jul 19, 2018 5.110 5.288 5.090 5.220 159,156 +0.08(+1.56%)
Jul 18, 2018 5.040 5.200 4.930 5.140 434,024 +0.24(+4.90%)
Jul 17, 2018 4.950 5.010 4.844 4.900 298,833 -0.04(-0.81%)
Jul 16, 2018 5.060 5.140 4.900 4.940 173,636 -0.15(-2.95%)
Jul 13, 2018 5.000 5.150 4.990 5.090 138,608 +0.09(+1.80%)
Jul 12, 2018 5.110 5.160 5.000 5.000 174,222 -0.07(-1.38%)
Jul 11, 2018 5.320 5.320 5.000 5.070 491,914 -0.25(-4.70%)
Jul 10, 2018 5.240 5.406 5.240 5.320 328,195 +0.10(+1.92%)
Jul 09, 2018 5.580 5.950 5.160 5.220 871,468 -0.53(-9.22%)
Jul 06, 2018 5.890 5.960 5.650 5.750 367,556 -0.20(-3.36%)
Jul 05, 2018 6.440 6.440 5.810 5.950 921,371 -1.11(-15.72%)
Jul 03, 2018 7.060 7.060 7.060 0 -0.33(-4.47%)
Jul 02, 2018 6.980 7.390 6.950 7.390 154,068 +0.39(+5.57%)
Jun 29, 2018 7.200 7.330 6.910 7.000 137,468 -0.22(-3.05%)
Jun 28, 2018 7.320 7.390 7.150 7.220 101,694 -0.09(-1.23%)
Jun 27, 2018 7.780 8.030 7.250 7.310 202,853 -0.43(-5.56%)
Jun 26, 2018 7.640 7.840 7.470 7.740 124,664 +0.12(+1.57%)
Jun 25, 2018 7.710 7.870 7.431 7.620 156,096 -0.07(-0.91%)
Jun 22, 2018 7.090 7.740 7.080 7.690 336,857 +0.61(+8.62%)
Jun 21, 2018 7.150 7.247 6.960 7.080 86,573 -0.04(-0.56%)
Jun 20, 2018 6.830 7.150 6.810 7.120 174,037 +0.31(+4.55%)
Jun 19, 2018 6.760 6.880 6.720 6.810 59,282 -0.08(-1.16%)
Jun 18, 2018 6.850 6.900 6.740 6.890 91,199 -0.01(-0.14%)
Jun 15, 2018 6.900 6.630 6.900 80,641 +0.27(+4.07%)
Jun 14, 2018 6.650 6.670 6.445 6.630 106,243 -0.02(-0.30%)
Jun 13, 2018 6.610 6.740 6.540 6.650 63,825 +0.00(+0.00%)
Jun 12, 2018 6.570 6.790 6.570 6.650 119,759 +0.11(+1.68%)
Jun 11, 2018 6.350 6.680 6.310 6.540 129,440 +0.18(+2.83%)
Jun 08, 2018 6.410 6.580 6.200 6.360 318,528 -0.12(-1.85%)
Jun 07, 2018 6.250 6.530 5.310 6.480 759,555 -0.52(-7.43%)
Jun 06, 2018 6.960 7.020 6.848 7.000 116,589 +0.06(+0.86%)
Jun 05, 2018 6.940 7.050 6.880 6.940 77,368 +0.02(+0.29%)
Jun 04, 2018 6.750 7.060 6.630 6.920 103,067 +0.20(+2.98%)
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.