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

Amer Superconductor (NQ: AMSC )

11.66 -0.09 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 6.170 6.300 6.100 6.265 227,513 +0.04(+0.72%)
Oct 30, 2023 6.300 6.390 6.050 6.220 276,391 +0.01(+0.16%)
Oct 27, 2023 6.260 6.300 6.080 6.210 257,295 -0.01(-0.16%)
Oct 26, 2023 6.130 6.410 6.105 6.220 303,673 +0.08(+1.30%)
Oct 25, 2023 6.240 6.250 6.080 6.140 363,890 -0.13(-2.07%)
Oct 24, 2023 6.240 6.540 6.195 6.270 661,122 +0.44(+7.55%)
Oct 23, 2023 5.910 5.960 5.775 5.830 709,803 -0.19(-3.16%)
Oct 20, 2023 6.000 6.090 5.950 6.020 391,384 -0.06(-0.99%)
Oct 19, 2023 6.170 6.230 6.020 6.080 416,642 -0.10(-1.62%)
Oct 18, 2023 6.320 6.340 6.120 6.180 551,582 -0.28(-4.33%)
Oct 17, 2023 6.160 6.600 6.158 6.460 374,098 +0.25(+4.03%)
Oct 16, 2023 6.370 6.420 6.190 6.210 336,156 -0.12(-1.90%)
Oct 13, 2023 6.400 6.440 6.290 6.330 251,112 -0.08(-1.25%)
Oct 12, 2023 6.760 6.760 6.310 6.410 496,740 -0.38(-5.67%)
Oct 11, 2023 6.810 6.940 6.715 6.795 309,072 -0.04(-0.51%)
Oct 10, 2023 6.440 6.905 6.310 6.830 462,887 +0.30(+4.59%)
Oct 09, 2023 6.730 6.800 6.280 6.530 683,102 -0.36(-5.22%)
Oct 06, 2023 6.720 7.039 6.720 6.890 268,713 +0.09(+1.32%)
Oct 05, 2023 6.870 6.880 6.680 6.800 362,952 -0.10(-1.45%)
Oct 04, 2023 6.920 7.020 6.770 6.900 318,401 +0.01(+0.15%)
Oct 03, 2023 7.160 7.300 6.770 6.890 685,521 -0.32(-4.44%)
Oct 02, 2023 7.490 7.640 7.160 7.210 484,326 -0.34(-4.50%)
Sep 29, 2023 7.650 7.650 7.480 7.550 314,488 +0.05(+0.67%)
Sep 28, 2023 7.460 7.700 7.380 7.500 808,050 +0.00(+0.00%)
Sep 27, 2023 7.430 7.523 7.314 7.500 328,025 +0.22(+3.02%)
Sep 26, 2023 7.370 7.680 7.000 7.280 728,705 -0.19(-2.54%)
Sep 25, 2023 7.450 7.600 7.460 7.470 321,396 -0.15(-1.97%)
Sep 22, 2023 7.610 7.970 7.570 7.620 437,966 +0.03(+0.40%)
Sep 21, 2023 7.380 7.670 7.290 7.590 445,265 +0.02(+0.26%)
Sep 20, 2023 7.650 7.750 7.500 7.570 373,638 -0.09(-1.17%)
Sep 19, 2023 7.650 7.880 7.630 7.660 387,234 -0.13(-1.67%)
Sep 18, 2023 7.680 7.890 7.490 7.790 585,840 +0.07(+0.91%)
Sep 15, 2023 7.550 7.760 7.550 7.720 543,534 +0.11(+1.45%)
Sep 14, 2023 7.720 7.740 7.520 7.610 553,161 +0.05(+0.66%)
Sep 13, 2023 7.690 7.880 7.500 7.560 692,602 -0.17(-2.20%)
Sep 12, 2023 7.870 7.960 7.630 7.730 621,293 -0.20(-2.52%)
Sep 11, 2023 8.220 8.250 7.890 7.930 488,507 -0.13(-1.61%)
Sep 08, 2023 8.140 8.190 7.920 8.060 617,467 -0.10(-1.29%)
Sep 07, 2023 8.240 8.320 7.912 8.165 760,257 -0.23(-2.68%)
Sep 06, 2023 8.780 8.950 8.360 8.390 957,574 -0.33(-3.84%)
Sep 05, 2023 9.190 9.310 8.561 8.725 1,395,076 -0.63(-6.78%)
Sep 01, 2023 9.400 9.600 9.250 9.360 800,456 +0.11(+1.19%)
Aug 31, 2023 9.660 9.870 9.030 9.250 1,338,241 -0.41(-4.24%)
Aug 30, 2023 9.550 9.760 9.160 9.660 1,304,869 +0.13(+1.36%)
Aug 29, 2023 9.200 9.770 9.014 9.530 1,545,693 +0.27(+2.92%)
Aug 28, 2023 8.860 9.320 8.850 9.260 909,197 +0.33(+3.75%)
Aug 25, 2023 8.760 9.136 8.680 8.925 648,373 +0.26(+2.94%)
Aug 24, 2023 9.220 9.260 8.660 8.670 1,144,654 -0.60(-6.47%)
Aug 23, 2023 8.990 9.440 8.910 9.270 1,326,614 +0.22(+2.43%)
Aug 22, 2023 9.280 9.390 8.680 9.050 1,512,227 -0.02(-0.22%)
Aug 21, 2023 8.710 9.210 8.650 9.070 2,078,596 +0.42(+4.86%)
Aug 18, 2023 8.260 8.910 8.190 8.650 1,488,948 +0.03(+0.35%)
Aug 17, 2023 8.620 8.850 8.371 8.620 2,279,493 -0.31(-3.47%)
Aug 16, 2023 9.130 9.700 8.810 8.930 2,790,075 -0.06(-0.67%)
Aug 15, 2023 9.750 9.830 8.980 8.990 2,160,107 -1.08(-10.72%)
Aug 14, 2023 8.900 10.22 8.750 10.07 4,903,033 +1.30(+14.89%)
Aug 11, 2023 9.460 9.580 8.650 8.765 2,954,234 -0.91(-9.45%)
Aug 10, 2023 8.100 9.720 8.030 9.680 5,460,723 +1.14(+13.35%)
Aug 09, 2023 8.440 8.850 8.220 8.540 2,792,087 -0.16(-1.84%)
Aug 08, 2023 8.730 9.400 8.450 8.700 4,130,721 -1.35(-13.39%)
Aug 07, 2023 10.30 10.52 8.880 10.04 7,008,659 -0.27(-2.57%)
Aug 04, 2023 10.16 12.19 9.750 10.31 21,145,844 +0.71(+7.40%)
Aug 03, 2023 9.820 11.28 9.590 9.600 9,566,408 -1.86(-16.23%)
Aug 02, 2023 15.64 15.78 10.82 11.46 20,810,536 -4.67(-28.95%)
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.