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 (%)
Dec 31, 2018 11.19 11.67 11.03 11.15 214,000 +0.19(+1.73%)
Dec 28, 2018 9.740 11.36 9.610 10.96 416,700 +1.33(+13.81%)
Dec 27, 2018 9.510 9.750 9.135 9.630 168,844 -0.02(-0.21%)
Dec 26, 2018 9.200 9.880 9.110 9.650 191,661 +0.51(+5.58%)
Dec 24, 2018 9.240 9.540 8.680 9.140 165,800 -0.18(-1.93%)
Dec 21, 2018 9.700 10.50 9.105 9.320 402,000 -0.40(-4.12%)
Dec 20, 2018 12.33 12.47 9.351 9.720 791,736 -2.60(-21.10%)
Dec 19, 2018 11.98 12.50 11.75 12.32 605,904 +0.50(+4.23%)
Dec 18, 2018 11.69 11.95 11.41 11.82 283,577 +0.18(+1.55%)
Dec 17, 2018 11.49 12.01 11.26 11.64 306,077 +0.02(+0.17%)
Dec 14, 2018 11.09 11.92 10.66 11.62 289,900 +0.49(+4.40%)
Dec 13, 2018 11.93 12.14 10.86 11.13 442,734 -0.69(-5.84%)
Dec 12, 2018 11.35 12.11 11.28 11.82 349,510 +0.55(+4.88%)
Dec 11, 2018 10.97 11.60 10.78 11.27 254,955 +0.42(+3.87%)
Dec 10, 2018 10.63 11.00 10.51 10.85 179,038 +0.15(+1.40%)
Dec 07, 2018 10.83 11.20 10.53 10.70 214,800 -0.13(-1.20%)
Dec 06, 2018 10.17 11.09 9.620 10.83 264,280 +0.26(+2.46%)
Dec 04, 2018 10.93 11.26 10.52 10.57 467,400 -0.20(-1.86%)
Dec 03, 2018 10.25 10.90 10.15 10.77 428,547 +0.77(+7.70%)
Nov 30, 2018 9.470 10.00 9.470 10.00 256,000 +0.43(+4.49%)
Nov 29, 2018 9.470 9.700 9.210 9.570 234,331 +0.18(+1.92%)
Nov 28, 2018 9.190 9.670 9.061 9.390 307,468 +0.40(+4.45%)
Nov 27, 2018 8.820 9.280 8.720 8.990 174,081 +0.14(+1.58%)
Nov 26, 2018 8.420 8.910 8.420 8.850 109,237 +0.49(+5.86%)
Nov 23, 2018 8.120 8.680 8.120 8.360 37,000 +0.16(+1.95%)
Nov 21, 2018 8.200 8.200 8.200 0 -0.02(-0.24%)
Nov 20, 2018 8.500 8.600 8.130 8.220 157,759 -0.34(-3.97%)
Nov 19, 2018 8.900 9.130 8.520 8.560 207,178 -0.32(-3.60%)
Nov 16, 2018 8.610 9.070 8.610 8.880 98,000 +0.04(+0.45%)
Nov 15, 2018 8.830 9.205 8.760 8.840 131,733 +0.08(+0.91%)
Nov 14, 2018 9.800 9.800 8.520 8.760 260,114 -0.96(-9.88%)
Nov 13, 2018 9.350 9.890 8.950 9.720 278,155 +0.37(+3.96%)
Nov 12, 2018 9.180 9.700 8.630 9.350 195,814 +0.18(+1.96%)
Nov 09, 2018 9.410 9.690 9.160 9.170 390,200 -0.31(-3.27%)
Nov 08, 2018 9.280 9.610 8.810 9.480 440,509 +0.13(+1.39%)
Nov 07, 2018 7.650 9.680 7.587 9.350 1,096,490 +1.81(+24.01%)
Nov 06, 2018 7.550 7.810 7.340 7.540 120,127 -0.01(-0.13%)
Nov 05, 2018 7.840 8.180 7.510 7.550 103,938 -0.30(-3.82%)
Nov 02, 2018 7.830 8.050 7.500 7.850 528,600 +0.30(+3.97%)
Nov 01, 2018 6.300 7.780 6.100 7.550 675,528 +1.56(+26.04%)
Oct 31, 2018 6.070 6.090 5.890 5.990 73,683 -0.08(-1.32%)
Oct 30, 2018 5.920 6.100 5.775 6.070 45,066 +0.15(+2.53%)
Oct 29, 2018 6.110 6.130 5.825 5.920 140,885 -0.14(-2.31%)
Oct 26, 2018 6.050 6.130 5.835 6.060 104,900 -0.01(-0.16%)
Oct 25, 2018 6.130 6.270 6.040 6.070 37,303 +0.06(+1.00%)
Oct 24, 2018 6.210 6.280 5.990 6.010 61,808 -0.26(-4.15%)
Oct 23, 2018 6.210 6.315 6.110 6.270 67,391 -0.05(-0.79%)
Oct 22, 2018 6.880 6.900 6.250 6.320 122,399 -0.47(-6.92%)
Oct 19, 2018 6.770 6.860 6.700 6.790 59,300 +0.03(+0.44%)
Oct 18, 2018 6.650 6.930 6.623 6.760 63,994 +0.10(+1.50%)
Oct 17, 2018 6.480 6.820 6.480 6.660 62,801 +0.14(+2.15%)
Oct 16, 2018 6.560 6.760 6.450 6.520 41,796 -0.01(-0.15%)
Oct 15, 2018 6.300 6.590 6.295 6.530 36,608 +0.24(+3.82%)
Oct 12, 2018 6.260 6.500 6.210 6.290 30,900 +0.09(+1.45%)
Oct 11, 2018 6.430 6.510 6.190 6.200 73,481 -0.24(-3.73%)
Oct 10, 2018 6.830 6.970 6.370 6.440 203,580 -0.42(-6.12%)
Oct 09, 2018 6.850 7.010 6.670 6.860 34,891 -0.01(-0.15%)
Oct 08, 2018 7.070 7.110 6.785 6.870 81,845 -0.19(-2.69%)
Oct 05, 2018 7.050 7.280 6.980 7.060 149,600 +0.05(+0.71%)
Oct 04, 2018 7.000 7.079 6.930 7.010 90,848 +0.01(+0.14%)
Oct 03, 2018 6.800 7.101 6.800 7.000 62,430 +0.20(+2.94%)
Oct 02, 2018 6.840 6.840 6.730 6.800 61,735 -0.05(-0.73%)
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.