Skip to main content
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 (%)
Jun 30, 2016 8.600 8.630 8.230 8.440 117,783 -0.13(-1.52%)
Jun 29, 2016 8.430 8.652 8.230 8.570 149,462 +0.23(+2.76%)
Jun 28, 2016 8.030 8.640 8.030 8.340 193,279 +0.41(+5.17%)
Jun 27, 2016 8.150 8.250 7.720 7.930 201,457 -0.26(-3.17%)
Jun 24, 2016 8.380 8.460 8.050 8.190 1,291,027 -0.54(-6.19%)
Jun 23, 2016 8.630 9.070 8.420 8.730 143,823 +0.16(+1.87%)
Jun 22, 2016 8.880 9.130 8.480 8.570 111,087 -0.33(-3.71%)
Jun 21, 2016 8.530 9.100 8.530 8.900 154,191 +0.53(+6.33%)
Jun 20, 2016 8.340 8.610 8.220 8.370 70,383 +0.10(+1.21%)
Jun 17, 2016 8.250 8.450 8.200 8.270 85,990 -0.05(-0.60%)
Jun 16, 2016 8.310 8.560 8.150 8.320 95,398 -0.24(-2.80%)
Jun 15, 2016 8.620 8.960 8.350 8.560 245,339 -0.04(-0.47%)
Jun 14, 2016 8.420 8.910 8.420 8.600 90,233 +0.01(+0.12%)
Jun 13, 2016 8.730 9.105 8.510 8.590 95,412 -0.22(-2.50%)
Jun 10, 2016 9.100 9.200 8.520 8.810 208,721 -0.28(-3.08%)
Jun 09, 2016 8.670 9.140 8.670 9.090 200,641 +0.34(+3.89%)
Jun 08, 2016 8.420 8.855 8.420 8.750 165,537 +0.38(+4.54%)
Jun 07, 2016 8.190 8.490 7.930 8.370 210,920 +0.20(+2.45%)
Jun 06, 2016 8.650 8.780 8.120 8.170 252,807 -0.49(-5.66%)
Jun 03, 2016 8.950 8.970 8.500 8.660 169,906 -0.09(-1.03%)
Jun 02, 2016 8.960 9.250 8.700 8.750 248,927 -0.51(-5.51%)
Jun 01, 2016 9.750 9.760 8.860 9.260 359,693 -0.51(-5.22%)
May 31, 2016 10.19 10.22 9.310 9.770 258,389 -0.68(-6.51%)
May 27, 2016 10.40 10.45 10.45 10.45 99,200 +0.00(+0.00%)
May 26, 2016 10.53 10.83 10.10 10.45 86,766 -0.17(-1.60%)
May 25, 2016 10.49 10.83 10.00 10.62 74,222 +0.13(+1.24%)
May 24, 2016 10.82 11.00 10.44 10.49 81,308 -0.21(-1.96%)
May 23, 2016 10.57 10.96 10.57 10.70 70,230 +0.13(+1.23%)
May 20, 2016 10.77 11.05 10.53 10.57 66,147 -0.20(-1.86%)
May 19, 2016 10.30 10.95 10.27 10.77 124,056 +0.73(+7.27%)
May 18, 2016 10.00 10.46 9.840 10.04 103,603 -0.15(-1.47%)
May 17, 2016 10.88 11.05 10.05 10.19 65,175 -0.66(-6.08%)
May 16, 2016 10.02 11.00 10.02 10.85 132,674 +0.31(+2.94%)
May 13, 2016 11.01 11.53 10.40 10.54 73,213 -0.44(-4.01%)
May 12, 2016 11.56 11.74 10.82 10.98 141,828 -0.52(-4.52%)
May 11, 2016 11.40 11.82 11.12 11.50 70,110 +0.14(+1.23%)
May 10, 2016 11.17 11.59 11.08 11.36 71,318 +0.25(+2.25%)
May 09, 2016 11.42 11.42 10.69 11.11 99,173 -0.33(-2.88%)
May 06, 2016 11.90 11.90 10.96 11.44 126,251 -0.46(-3.87%)
May 05, 2016 11.59 12.49 11.31 11.90 340,731 +0.17(+1.45%)
May 04, 2016 10.86 11.94 10.54 11.73 351,725 +0.97(+9.01%)
May 03, 2016 10.62 11.15 10.31 10.76 139,551 -0.13(-1.19%)
May 02, 2016 10.01 11.15 9.910 10.89 268,896 +0.93(+9.34%)
Apr 29, 2016 9.550 10.15 9.550 9.960 90,698 +0.35(+3.64%)
Apr 28, 2016 9.840 9.855 9.480 9.610 56,692 -0.18(-1.84%)
Apr 27, 2016 9.860 10.02 9.660 9.790 82,319 +0.03(+0.31%)
Apr 26, 2016 9.000 9.850 8.860 9.760 189,838 +0.79(+8.81%)
Apr 25, 2016 8.820 9.000 8.630 8.970 30,977 +0.18(+2.05%)
Apr 22, 2016 8.740 8.940 8.680 8.790 25,892 +0.12(+1.38%)
Apr 21, 2016 8.670 8.890 8.510 8.670 47,290 -0.06(-0.69%)
Apr 20, 2016 8.670 9.050 8.460 8.730 46,170 +0.16(+1.87%)
Apr 19, 2016 8.350 8.920 8.350 8.570 35,332 +0.26(+3.13%)
Apr 18, 2016 8.190 8.360 7.980 8.310 43,756 +0.06(+0.73%)
Apr 15, 2016 8.260 8.413 8.010 8.250 26,448 +0.03(+0.36%)
Apr 14, 2016 8.080 8.420 7.970 8.220 36,941 +0.12(+1.48%)
Apr 13, 2016 8.070 8.180 7.870 8.100 29,171 +0.11(+1.38%)
Apr 12, 2016 7.930 8.110 7.920 7.990 24,178 +0.06(+0.76%)
Apr 11, 2016 8.270 8.310 7.780 7.930 80,011 -0.32(-3.88%)
Apr 08, 2016 8.670 8.900 8.110 8.250 86,353 -0.39(-4.51%)
Apr 07, 2016 8.500 8.650 8.320 8.640 64,288 +0.17(+2.01%)
Apr 06, 2016 8.240 8.480 8.110 8.470 87,456 +0.25(+3.04%)
Apr 05, 2016 7.930 8.440 7.820 8.220 129,376 +0.22(+2.75%)
Apr 04, 2016 8.100 8.250 7.796 8.000 63,043 -0.07(-0.87%)
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.