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

Amer Superconductor (NQ: AMSC )

11.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2022 5.330 5.490 5.160 5.280 388,731 -0.06(-1.12%)
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%)
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.