Amer Superconductor (NQ: AMSC )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 8.500 8.600 8.240 8.540 192,894 +0.05(+0.59%)
Feb 28, 2022 8.100 9.030 8.100 8.490 324,520 +0.31(+3.79%)
Feb 25, 2022 8.140 8.200 7.960 8.180 135,393 +0.05(+0.62%)
Feb 24, 2022 7.170 8.190 7.100 8.130 247,160 +0.65(+8.69%)
Feb 23, 2022 7.690 7.820 7.440 7.480 207,509 -0.13(-1.71%)
Feb 22, 2022 7.580 7.830 7.540 7.610 197,432 -0.07(-0.91%)
Feb 18, 2022 7.680 0 -0.27(-3.40%)
Feb 17, 2022 8.200 8.400 7.880 7.950 123,474 -0.38(-4.56%)
Feb 16, 2022 8.350 8.480 8.190 8.330 110,348 -0.10(-1.19%)
Feb 15, 2022 7.960 8.450 7.911 8.430 277,116 +0.63(+8.08%)
Feb 14, 2022 7.690 8.030 7.660 7.800 168,198 +0.09(+1.17%)
Feb 11, 2022 8.050 8.220 7.610 7.710 159,445 -0.27(-3.38%)
Feb 10, 2022 8.090 8.480 7.880 7.980 280,281 -0.38(-4.55%)
Feb 09, 2022 8.190 8.430 8.120 8.360 184,016 +0.38(+4.76%)
Feb 08, 2022 7.810 8.240 7.810 7.980 206,945 +0.11(+1.40%)
Feb 07, 2022 8.050 8.290 7.800 7.870 195,423 -0.18(-2.24%)
Feb 04, 2022 7.830 8.160 7.651 8.050 194,147 +0.17(+2.16%)
Feb 03, 2022 7.850 7.959 7.880 294,287 -0.30(-3.67%)
Feb 02, 2022 8.720 8.900 8.150 8.180 290,837 -0.47(-5.43%)
Feb 01, 2022 8.630 8.880 8.080 8.650 527,998 +0.45(+5.49%)
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%)
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.