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

Amer Superconductor (NQ: AMSC )

12.27 +0.41 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 5.050 5.485 5.030 5.430 199,681 +0.40(+7.95%)
Jan 30, 2023 5.260 5.260 5.000 5.030 118,634 -0.31(-5.81%)
Jan 27, 2023 5.330 5.420 5.204 5.340 77,827 +0.01(+0.19%)
Jan 26, 2023 5.510 5.510 5.190 5.330 84,343 +0.09(+1.72%)
Jan 25, 2023 5.240 5.280 5.130 5.240 110,278 -0.12(-2.24%)
Jan 24, 2023 5.530 5.588 5.330 5.360 129,996 -0.09(-1.65%)
Jan 23, 2023 5.310 5.470 5.230 5.450 111,029 +0.12(+2.25%)
Jan 20, 2023 5.560 5.640 5.160 5.330 178,739 -0.18(-3.27%)
Jan 19, 2023 5.300 5.560 5.260 5.510 318,114 +0.16(+2.99%)
Jan 18, 2023 5.070 5.450 5.070 5.350 371,235 +0.31(+6.15%)
Jan 17, 2023 4.920 5.170 4.915 5.040 132,740 +0.21(+4.35%)
Jan 13, 2023 4.660 5.090 4.655 4.830 221,792 +0.10(+2.11%)
Jan 12, 2023 4.380 4.750 4.288 4.730 252,605 +0.43(+10.00%)
Jan 11, 2023 4.120 4.510 4.120 4.300 175,847 +0.23(+5.65%)
Jan 10, 2023 3.850 4.100 3.850 4.070 69,764 +0.20(+5.17%)
Jan 09, 2023 3.700 4.010 3.700 3.870 155,105 +0.24(+6.61%)
Jan 06, 2023 3.650 3.810 3.540 3.630 116,916 +0.04(+1.11%)
Jan 05, 2023 3.590 3.678 3.530 3.590 67,894 -0.08(-2.18%)
Jan 04, 2023 3.630 3.720 3.570 3.670 75,011 +0.09(+2.51%)
Jan 03, 2023 3.730 3.840 3.545 3.580 132,380 -0.10(-2.72%)
Dec 30, 2022 3.500 3.690 3.475 3.680 205,587 +0.16(+4.55%)
Dec 29, 2022 3.360 3.550 3.330 3.520 178,363 +0.18(+5.39%)
Dec 28, 2022 3.390 3.421 3.270 3.340 179,143 -0.01(-0.30%)
Dec 27, 2022 3.390 3.405 3.250 3.350 169,638 -0.05(-1.47%)
Dec 23, 2022 3.560 3.580 3.375 3.400 171,508 -0.18(-5.03%)
Dec 22, 2022 3.720 3.760 3.501 3.580 187,245 -0.22(-5.79%)
Dec 21, 2022 3.770 3.910 3.690 3.800 172,804 +0.12(+3.26%)
Dec 20, 2022 3.550 3.840 3.500 3.680 279,955 +0.14(+3.95%)
Dec 19, 2022 3.480 3.640 3.390 3.540 274,815 +0.00(+0.00%)
Dec 16, 2022 3.540 3.555 3.360 3.540 1,006,593 -0.10(-2.75%)
Dec 15, 2022 3.490 3.730 3.490 3.640 396,345 +0.04(+1.11%)
Dec 14, 2022 3.320 3.720 3.320 3.600 326,882 +0.31(+9.42%)
Dec 13, 2022 3.440 3.530 3.250 3.290 218,242 -0.08(-2.37%)
Dec 12, 2022 3.410 3.410 3.202 3.370 339,133 -0.05(-1.46%)
Dec 09, 2022 3.360 3.540 3.320 3.420 140,924 +0.07(+2.09%)
Dec 08, 2022 3.350 3.450 3.280 3.350 138,871 +0.03(+0.90%)
Dec 07, 2022 3.530 3.559 3.300 3.320 173,043 -0.22(-6.21%)
Dec 06, 2022 3.670 3.730 3.530 3.540 220,745 -0.16(-4.32%)
Dec 05, 2022 3.900 3.910 3.700 3.700 112,992 -0.25(-6.33%)
Dec 02, 2022 3.900 3.990 3.810 3.950 65,654 +0.00(+0.00%)
Dec 01, 2022 3.800 4.040 3.800 3.950 199,592 +0.19(+5.05%)
Nov 30, 2022 3.890 3.960 3.750 3.760 226,639 -0.15(-3.84%)
Nov 29, 2022 4.080 4.120 3.880 3.910 182,196 -0.18(-4.40%)
Nov 28, 2022 4.230 4.540 4.060 4.090 539,161 -0.14(-3.31%)
Nov 25, 2022 4.150 4.300 4.100 4.230 47,620 +0.11(+2.67%)
Nov 23, 2022 3.970 4.150 3.970 4.120 67,610 +0.17(+4.30%)
Nov 22, 2022 4.010 4.220 3.910 3.950 214,181 +0.00(+0.00%)
Nov 21, 2022 3.910 4.010 3.710 3.950 195,457 -0.04(-1.00%)
Nov 18, 2022 3.990 4.070 3.900 3.990 91,719 +0.06(+1.53%)
Nov 17, 2022 4.000 4.080 3.870 3.930 88,301 -0.13(-3.20%)
Nov 16, 2022 4.150 4.150 3.960 4.060 105,038 -0.12(-2.87%)
Nov 15, 2022 4.110 4.339 4.110 4.180 96,776 +0.17(+4.24%)
Nov 14, 2022 4.120 4.120 3.960 4.010 109,329 -0.11(-2.67%)
Nov 11, 2022 3.990 4.200 3.935 4.120 124,538 +0.21(+5.37%)
Nov 10, 2022 3.570 3.961 3.570 3.910 200,497 +0.42(+12.03%)
Nov 09, 2022 3.700 3.700 3.430 3.490 118,411 -0.17(-4.64%)
Nov 08, 2022 3.880 3.880 3.625 3.660 78,623 -0.16(-4.19%)
Nov 07, 2022 3.780 3.940 3.710 3.820 231,229 +0.10(+2.69%)
Nov 04, 2022 3.780 3.850 3.590 3.720 264,389 -0.04(-1.06%)
Nov 03, 2022 3.610 3.860 3.445 3.760 297,256 +0.13(+3.58%)
Nov 02, 2022 4.550 4.700 3.270 3.630 1,396,444 -1.11(-23.42%)
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.