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

Amer Superconductor (NQ: AMSC )

11.75 -0.13 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 5.360 5.370 5.150 5.340 173,421 +0.14(+2.69%)
Aug 30, 2022 5.350 5.430 5.150 5.200 335,692 -0.08(-1.52%)
Aug 29, 2022 5.400 5.535 5.280 5.280 122,692 -0.20(-3.65%)
Aug 26, 2022 5.760 5.810 5.420 5.480 122,092 -0.26(-4.53%)
Aug 25, 2022 5.640 5.760 5.575 5.740 108,670 +0.23(+4.17%)
Aug 24, 2022 5.340 5.740 5.340 5.510 132,272 +0.20(+3.77%)
Aug 23, 2022 5.250 5.430 5.220 5.310 160,990 +0.10(+1.92%)
Aug 22, 2022 5.370 5.370 5.120 5.210 183,068 -0.26(-4.75%)
Aug 19, 2022 5.690 5.710 5.420 5.470 249,531 -0.32(-5.53%)
Aug 18, 2022 5.740 5.860 5.540 5.790 289,928 -0.01(-0.17%)
Aug 17, 2022 5.990 6.015 5.740 5.800 160,229 -0.25(-4.13%)
Aug 16, 2022 6.010 6.130 5.910 6.050 179,216 -0.04(-0.66%)
Aug 15, 2022 6.100 6.350 5.810 6.090 307,950 -0.04(-0.65%)
Aug 12, 2022 5.720 6.145 5.670 6.130 228,532 +0.47(+8.30%)
Aug 11, 2022 5.510 6.100 5.480 5.660 393,014 +0.28(+5.20%)
Aug 10, 2022 5.100 5.430 5.069 5.380 271,075 +0.39(+7.82%)
Aug 09, 2022 5.120 5.410 4.940 4.990 442,171 -0.20(-3.85%)
Aug 08, 2022 5.420 5.640 5.150 5.190 432,154 -0.01(-0.19%)
Aug 05, 2022 5.280 5.600 5.190 5.200 492,767 -0.24(-4.41%)
Aug 04, 2022 5.900 6.050 5.410 5.440 590,901 -0.79(-12.68%)
Aug 03, 2022 6.130 6.285 6.010 6.230 167,868 +0.09(+1.47%)
Aug 02, 2022 5.930 6.210 5.910 6.140 138,311 +0.20(+3.37%)
Aug 01, 2022 6.090 6.200 5.830 5.940 243,531 -0.20(-3.26%)
Jul 29, 2022 5.780 6.250 5.750 6.140 208,650 +0.36(+6.23%)
Jul 28, 2022 5.570 6.110 5.380 5.780 302,768 +0.51(+9.68%)
Jul 27, 2022 5.070 5.362 4.870 5.270 270,542 +0.51(+10.71%)
Jul 26, 2022 4.800 4.825 4.690 4.760 100,970 -0.10(-2.06%)
Jul 25, 2022 4.950 4.975 4.835 4.860 82,900 -0.10(-2.02%)
Jul 22, 2022 5.300 5.400 4.950 4.960 177,486 -0.32(-6.06%)
Jul 21, 2022 5.130 5.310 5.031 5.280 129,673 +0.11(+2.13%)
Jul 20, 2022 4.810 5.172 4.810 5.170 203,093 +0.41(+8.61%)
Jul 19, 2022 4.890 4.900 4.710 4.760 375,006 -0.13(-2.66%)
Jul 18, 2022 4.810 5.080 4.810 4.890 225,638 +0.15(+3.16%)
Jul 15, 2022 4.770 4.772 4.530 4.740 169,025 -0.08(-1.66%)
Jul 14, 2022 4.770 4.871 4.660 4.820 95,480 -0.02(-0.41%)
Jul 13, 2022 4.630 4.890 4.590 4.840 128,289 +0.10(+2.11%)
Jul 12, 2022 4.770 4.900 4.580 4.740 204,890 -0.02(-0.42%)
Jul 11, 2022 5.050 5.160 4.720 4.760 477,590 -0.33(-6.48%)
Jul 08, 2022 5.030 5.400 4.990 5.090 323,122 -0.01(-0.20%)
Jul 07, 2022 4.900 5.170 4.900 5.100 296,014 +0.26(+5.37%)
Jul 06, 2022 4.880 5.010 4.720 4.840 159,715 -0.06(-1.22%)
Jul 05, 2022 4.710 4.925 4.640 4.900 273,317 +0.04(+0.82%)
Jul 01, 2022 5.140 5.260 4.850 4.860 176,751 -0.32(-6.18%)
Jun 30, 2022 4.860 5.180 4.770 5.180 413,129 +0.33(+6.80%)
Jun 29, 2022 5.000 5.030 4.708 4.850 1,657,909 -0.16(-3.19%)
Jun 28, 2022 5.420 5.440 5.000 5.010 343,153 -0.37(-6.88%)
Jun 27, 2022 5.410 5.440 5.050 5.380 501,947 +0.03(+0.56%)
Jun 24, 2022 5.390 5.620 5.160 5.350 3,546,921 +0.03(+0.56%)
Jun 23, 2022 4.750 5.330 4.710 5.320 850,198 +0.58(+12.24%)
Jun 22, 2022 4.420 4.880 4.230 4.740 840,331 +0.22(+4.87%)
Jun 21, 2022 4.850 4.960 4.480 4.520 764,410 -0.21(-4.44%)
Jun 17, 2022 4.880 5.110 4.700 4.730 1,114,068 -0.16(-3.27%)
Jun 16, 2022 5.100 5.240 4.840 4.890 277,357 -0.41(-7.74%)
Jun 15, 2022 5.140 5.380 5.120 5.300 413,077 +0.21(+4.13%)
Jun 14, 2022 6.060 6.150 5.080 5.090 496,320 -0.98(-16.14%)
Jun 13, 2022 5.510 6.130 5.480 6.070 506,791 +0.15(+2.53%)
Jun 10, 2022 6.180 6.180 5.895 5.920 278,673 -0.40(-6.33%)
Jun 09, 2022 6.190 6.450 6.100 6.320 233,443 +0.07(+1.12%)
Jun 08, 2022 6.270 6.460 6.090 6.250 236,206 -0.08(-1.26%)
Jun 07, 2022 5.910 6.350 5.900 6.330 340,080 +0.30(+4.98%)
Jun 06, 2022 6.210 6.295 6.000 6.030 269,894 +0.00(+0.00%)
Jun 03, 2022 6.240 6.280 5.965 6.030 441,079 -0.29(-4.59%)
Jun 02, 2022 4.720 6.650 4.720 6.320 815,979 +1.04(+19.70%)
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.