Skip to main content
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 (%)
Jul 31, 2019 9.030 9.270 8.890 8.890 147,299 -0.12(-1.33%)
Jul 30, 2019 8.700 9.070 8.690 9.010 211,375 +0.23(+2.62%)
Jul 29, 2019 8.800 8.920 8.490 8.780 144,608 -0.03(-0.34%)
Jul 26, 2019 8.610 8.900 8.579 8.810 159,300 +0.22(+2.56%)
Jul 25, 2019 8.950 8.950 8.555 8.590 124,101 -0.36(-4.02%)
Jul 24, 2019 9.030 9.100 8.880 8.950 129,429 -0.10(-1.10%)
Jul 23, 2019 9.210 9.230 8.980 9.050 102,192 -0.09(-0.98%)
Jul 22, 2019 9.000 9.180 8.760 9.140 170,338 +0.20(+2.24%)
Jul 19, 2019 9.370 9.430 8.880 8.940 186,700 -0.45(-4.79%)
Jul 18, 2019 9.380 9.480 9.250 9.390 149,870 -0.01(-0.11%)
Jul 17, 2019 9.350 9.510 9.290 9.400 115,311 +0.05(+0.53%)
Jul 16, 2019 9.180 9.440 9.145 9.350 149,084 +0.09(+0.97%)
Jul 15, 2019 9.610 9.700 9.210 9.260 157,270 -0.29(-3.04%)
Jul 12, 2019 9.280 9.600 9.130 9.550 165,000 +0.31(+3.35%)
Jul 11, 2019 9.500 9.560 9.150 9.240 207,353 -0.22(-2.33%)
Jul 10, 2019 9.310 9.577 9.140 9.460 170,785 +0.21(+2.27%)
Jul 09, 2019 9.910 9.920 8.960 9.250 359,084 -0.71(-7.13%)
Jul 08, 2019 9.580 10.19 9.510 9.960 361,989 +0.32(+3.32%)
Jul 05, 2019 9.600 9.790 9.370 9.640 202,700 -0.03(-0.31%)
Jul 03, 2019 9.500 9.740 9.470 9.670 138,900 +0.12(+1.26%)
Jul 02, 2019 10.10 10.18 9.370 9.550 333,311 -0.77(-7.46%)
Jul 01, 2019 9.420 10.46 9.410 10.32 728,337 +1.04(+11.21%)
Jun 28, 2019 8.750 9.350 8.700 9.280 2,582,700 +0.52(+5.94%)
Jun 27, 2019 8.460 8.790 8.380 8.760 953,391 +0.33(+3.91%)
Jun 26, 2019 8.370 8.550 8.260 8.430 191,878 +0.09(+1.08%)
Jun 25, 2019 8.290 8.370 8.150 8.340 225,222 +0.05(+0.60%)
Jun 24, 2019 8.580 8.650 8.170 8.290 299,256 -0.30(-3.49%)
Jun 21, 2019 8.420 8.630 8.250 8.590 246,800 +0.19(+2.26%)
Jun 20, 2019 8.600 8.700 8.240 8.400 238,345 -0.16(-1.87%)
Jun 19, 2019 8.600 8.670 8.320 8.560 165,492 -0.01(-0.12%)
Jun 18, 2019 8.370 8.760 8.250 8.570 313,112 +0.24(+2.88%)
Jun 17, 2019 8.480 8.550 8.250 8.330 257,360 -0.15(-1.77%)
Jun 14, 2019 8.720 8.780 8.365 8.480 149,400 -0.31(-3.53%)
Jun 13, 2019 8.690 8.890 8.470 8.790 217,474 +0.17(+1.97%)
Jun 12, 2019 8.300 8.780 8.110 8.620 272,874 +0.31(+3.73%)
Jun 11, 2019 8.290 8.550 8.080 8.310 400,156 +0.08(+0.97%)
Jun 10, 2019 8.400 8.580 8.190 8.230 375,317 -0.05(-0.60%)
Jun 07, 2019 8.320 8.530 8.130 8.280 457,300 -0.03(-0.36%)
Jun 06, 2019 9.710 10.11 8.090 8.310 916,769 -1.77(-17.56%)
Jun 05, 2019 9.980 10.14 9.600 10.08 392,132 +0.17(+1.72%)
Jun 04, 2019 9.930 10.14 9.570 9.910 256,628 +0.10(+1.02%)
Jun 03, 2019 9.700 10.20 9.670 9.810 252,287 +0.08(+0.82%)
May 31, 2019 10.30 10.30 9.680 9.730 257,700 -0.72(-6.89%)
May 30, 2019 10.65 10.82 10.31 10.45 228,788 -0.17(-1.60%)
May 29, 2019 10.95 11.08 10.51 10.62 128,015 -0.43(-3.89%)
May 28, 2019 10.67 11.11 10.54 11.05 218,876 +0.37(+3.46%)
May 24, 2019 10.48 10.94 10.48 10.68 190,300 +0.24(+2.30%)
May 23, 2019 10.51 10.56 9.900 10.44 241,665 -0.16(-1.51%)
May 22, 2019 11.39 11.39 10.53 10.60 173,224 -0.80(-7.02%)
May 21, 2019 11.18 11.86 11.18 11.40 337,610 +0.28(+2.52%)
May 20, 2019 11.05 11.19 10.87 11.12 93,898 -0.02(-0.18%)
May 17, 2019 11.13 11.22 10.98 11.14 126,700 -0.13(-1.15%)
May 16, 2019 11.21 11.52 11.20 11.27 223,855 +0.07(+0.63%)
May 15, 2019 10.95 11.47 10.88 11.20 157,956 +0.20(+1.82%)
May 14, 2019 10.56 11.20 10.56 11.00 183,605 +0.34(+3.19%)
May 13, 2019 10.78 10.99 10.37 10.66 188,875 -0.43(-3.88%)
May 10, 2019 10.94 11.18 10.72 11.09 184,200 +0.07(+0.64%)
May 09, 2019 10.90 11.14 10.65 11.02 322,803 -0.03(-0.27%)
May 08, 2019 11.04 11.30 11.00 11.05 185,681 +0.02(+0.18%)
May 07, 2019 10.79 11.35 10.79 11.03 206,877 +0.17(+1.57%)
May 06, 2019 10.67 10.92 10.44 10.86 332,610 -0.04(-0.37%)
May 03, 2019 10.84 11.12 10.84 10.90 255,800 +0.15(+1.40%)
May 02, 2019 10.93 11.04 10.69 10.75 232,933 -0.27(-2.45%)
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.