Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer Superconductor (NQ: AMSC )

11.87 -0.46 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 4.470 4.750 4.110 4.690 336,285 +0.45(+10.61%)
May 30, 2023 4.070 4.360 4.020 4.240 137,211 +0.23(+5.74%)
May 26, 2023 4.000 4.090 3.920 4.010 244,137 +0.02(+0.50%)
May 25, 2023 4.190 4.190 3.970 3.990 156,073 -0.20(-4.77%)
May 24, 2023 4.240 4.250 4.060 4.190 118,828 -0.09(-2.10%)
May 23, 2023 4.280 4.580 4.270 4.280 156,718 +0.02(+0.47%)
May 22, 2023 4.010 4.310 4.000 4.260 213,271 +0.07(+1.67%)
May 19, 2023 4.490 4.570 4.120 4.190 103,448 -0.30(-6.68%)
May 18, 2023 4.600 4.740 4.470 4.490 87,325 -0.12(-2.60%)
May 17, 2023 4.530 4.650 4.360 4.610 54,683 +0.13(+2.90%)
May 16, 2023 4.310 4.540 4.310 4.480 87,333 +0.15(+3.46%)
May 15, 2023 4.240 4.380 4.160 4.330 48,689 +0.06(+1.41%)
May 12, 2023 4.430 4.470 4.170 4.270 45,731 -0.14(-3.17%)
May 11, 2023 4.290 4.460 4.290 4.410 69,820 +0.07(+1.61%)
May 10, 2023 4.200 4.380 4.120 4.340 95,987 +0.24(+5.85%)
May 09, 2023 3.950 4.159 3.950 4.100 115,165 +0.20(+5.13%)
May 08, 2023 3.910 3.930 3.710 3.900 58,553 +0.00(+0.00%)
May 05, 2023 3.760 4.002 3.710 3.900 216,847 +0.20(+5.41%)
May 04, 2023 3.970 3.970 3.630 3.700 153,266 -0.22(-5.61%)
May 03, 2023 4.010 4.130 3.920 3.920 104,929 -0.07(-1.75%)
May 02, 2023 4.030 4.150 3.942 3.990 66,389 -0.03(-0.75%)
May 01, 2023 4.030 4.240 3.980 4.020 70,701 -0.03(-0.74%)
Apr 28, 2023 4.020 4.110 3.980 4.050 81,902 -0.02(-0.49%)
Apr 27, 2023 4.020 4.180 4.000 4.070 89,560 +0.08(+2.01%)
Apr 26, 2023 3.930 4.040 3.880 3.990 133,724 +0.03(+0.76%)
Apr 25, 2023 4.000 4.140 3.960 3.960 84,913 -0.11(-2.70%)
Apr 24, 2023 4.040 4.085 3.950 4.070 80,166 +0.03(+0.74%)
Apr 21, 2023 4.060 4.110 4.010 4.040 91,424 +0.00(+0.00%)
Apr 20, 2023 4.110 4.150 4.020 4.040 62,900 -0.12(-3.00%)
Apr 19, 2023 4.220 4.220 4.135 4.165 72,862 -0.08(-2.00%)
Apr 18, 2023 4.550 4.645 4.240 4.250 90,613 -0.22(-4.92%)
Apr 17, 2023 4.240 4.512 4.222 4.470 155,717 +0.24(+5.67%)
Apr 14, 2023 4.270 4.270 4.080 4.230 157,565 -0.05(-1.17%)
Apr 13, 2023 4.110 4.400 4.110 4.280 161,702 +0.21(+5.16%)
Apr 12, 2023 4.300 4.360 4.050 4.070 151,325 -0.19(-4.46%)
Apr 11, 2023 4.160 4.370 4.160 4.260 159,369 +0.13(+3.15%)
Apr 10, 2023 3.960 4.180 3.930 4.130 130,730 +0.13(+3.25%)
Apr 06, 2023 3.980 4.030 3.871 4.000 152,581 +0.03(+0.76%)
Apr 05, 2023 4.240 4.350 3.880 3.970 207,626 -0.33(-7.67%)
Apr 04, 2023 4.690 4.935 4.300 4.300 141,528 -0.38(-8.12%)
Apr 03, 2023 4.890 4.980 4.550 4.680 247,859 -0.23(-4.68%)
Mar 31, 2023 4.830 4.970 4.780 4.910 122,856 +0.14(+2.94%)
Mar 30, 2023 4.570 4.870 4.555 4.770 463,994 +0.30(+6.71%)
Mar 29, 2023 4.330 4.530 4.228 4.470 120,825 +0.22(+5.18%)
Mar 28, 2023 4.200 4.360 4.195 4.250 103,538 +0.02(+0.47%)
Mar 27, 2023 4.200 4.270 4.090 4.230 70,384 +0.12(+2.92%)
Mar 24, 2023 4.030 4.180 3.940 4.110 118,098 -0.02(-0.48%)
Mar 23, 2023 4.250 4.360 4.090 4.130 140,221 -0.09(-2.13%)
Mar 22, 2023 4.310 4.425 4.200 4.220 95,792 -0.06(-1.40%)
Mar 21, 2023 4.140 4.330 4.140 4.280 131,545 +0.18(+4.39%)
Mar 20, 2023 4.240 4.350 4.090 4.100 130,904 -0.17(-3.98%)
Mar 17, 2023 4.620 4.620 4.250 4.270 343,717 -0.37(-7.97%)
Mar 16, 2023 4.500 4.660 4.420 4.640 148,861 +0.05(+1.09%)
Mar 15, 2023 4.730 4.782 4.500 4.590 121,416 -0.29(-5.94%)
Mar 14, 2023 5.040 5.101 4.790 4.880 150,813 +0.03(+0.62%)
Mar 13, 2023 4.770 4.930 4.720 4.850 165,930 -0.03(-0.61%)
Mar 10, 2023 5.390 5.400 4.780 4.880 214,422 -0.48(-8.96%)
Mar 09, 2023 5.640 5.696 5.310 5.360 235,463 -0.26(-4.63%)
Mar 08, 2023 5.310 5.680 5.290 5.620 308,950 +0.53(+10.41%)
Mar 07, 2023 5.200 5.270 4.990 5.090 109,866 -0.12(-2.30%)
Mar 06, 2023 5.370 5.430 5.185 5.210 141,298 -0.16(-2.98%)
Mar 03, 2023 5.260 5.570 5.250 5.370 208,593 +0.13(+2.48%)
Mar 02, 2023 5.290 5.300 5.100 5.240 130,488 -0.12(-2.24%)
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.