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, 2015 7.010 6.370 6.370 6.370 196,000 -0.44(-6.46%)
Dec 30, 2015 6.830 7.890 6.740 6.810 541,672 +0.14(+2.10%)
Dec 29, 2015 6.590 6.830 6.390 6.670 119,844 +0.00(+0.00%)
Dec 28, 2015 6.120 6.850 6.000 6.670 195,978 +0.54(+8.81%)
Dec 24, 2015 6.110 6.130 6.130 6.130 54,900 +0.15(+2.51%)
Dec 23, 2015 5.730 6.200 5.670 5.980 129,860 +0.30(+5.28%)
Dec 22, 2015 5.790 5.879 5.600 5.680 74,883 -0.05(-0.87%)
Dec 21, 2015 5.440 5.960 5.440 5.730 146,230 +0.28(+5.14%)
Dec 18, 2015 5.800 5.890 5.390 5.450 222,928 -0.43(-7.31%)
Dec 17, 2015 5.220 6.050 4.900 5.880 719,488 +1.67(+39.67%)
Dec 16, 2015 4.300 4.413 4.190 4.210 19,841 -0.07(-1.52%)
Dec 15, 2015 4.190 4.340 4.050 4.275 28,797 +0.11(+2.52%)
Dec 14, 2015 4.590 4.780 4.160 4.170 79,091 -0.45(-9.74%)
Dec 11, 2015 4.370 4.790 4.250 4.620 119,537 +0.20(+4.52%)
Dec 10, 2015 4.810 4.810 4.173 4.420 95,522 +0.57(+14.81%)
Dec 09, 2015 3.980 4.020 3.810 3.850 38,405 -0.11(-2.78%)
Dec 08, 2015 4.210 4.250 3.940 3.960 32,064 -0.33(-7.69%)
Dec 07, 2015 4.600 4.670 4.250 4.290 20,612 -0.36(-7.74%)
Dec 04, 2015 4.720 4.720 4.600 4.650 16,122 -0.05(-1.06%)
Dec 03, 2015 4.750 4.810 4.620 4.700 27,122 -0.02(-0.42%)
Dec 02, 2015 4.820 4.820 4.650 4.720 28,043 -0.03(-0.63%)
Dec 01, 2015 4.760 4.770 4.511 4.750 25,741 +0.04(+0.85%)
Nov 30, 2015 4.350 4.899 4.350 4.710 89,505 +0.41(+9.53%)
Nov 27, 2015 4.080 4.340 4.080 4.300 22,223 +0.20(+4.88%)
Nov 25, 2015 4.030 4.100 4.100 4.100 23,900 +0.08(+1.99%)
Nov 24, 2015 3.950 4.110 3.890 4.020 35,823 +0.07(+1.77%)
Nov 23, 2015 3.920 3.990 3.860 3.950 67,996 +0.00(+0.00%)
Nov 20, 2015 3.930 4.067 3.909 3.950 28,463 +0.02(+0.51%)
Nov 19, 2015 4.120 4.120 3.900 3.930 53,349 -0.13(-3.20%)
Nov 18, 2015 4.170 4.270 4.000 4.060 63,366 -0.12(-2.87%)
Nov 17, 2015 4.280 4.330 4.150 4.180 27,434 -0.05(-1.18%)
Nov 16, 2015 4.230 4.350 4.210 4.230 22,484 +0.00(+0.00%)
Nov 13, 2015 4.190 4.250 4.150 4.230 22,550 +0.00(+0.00%)
Nov 12, 2015 4.380 4.440 4.230 4.230 37,241 -0.16(-3.64%)
Nov 11, 2015 4.430 4.490 4.380 4.390 24,482 -0.04(-0.90%)
Nov 10, 2015 4.500 4.610 4.410 4.430 44,868 -0.09(-1.99%)
Nov 09, 2015 4.600 4.630 4.420 4.520 22,528 -0.07(-1.53%)
Nov 06, 2015 4.510 4.600 4.400 4.590 33,884 +0.08(+1.77%)
Nov 05, 2015 4.760 4.800 4.510 4.510 32,747 -0.26(-5.45%)
Nov 04, 2015 5.120 5.290 4.731 4.770 65,993 -0.34(-6.65%)
Nov 03, 2015 5.650 5.650 5.070 5.110 76,295 -0.54(-9.56%)
Nov 02, 2015 5.500 5.800 5.350 5.650 72,725 +0.22(+4.05%)
Oct 30, 2015 5.240 5.650 5.240 5.430 70,848 +0.16(+3.04%)
Oct 29, 2015 5.120 5.280 5.070 5.270 63,340 +0.13(+2.53%)
Oct 28, 2015 5.240 5.240 5.040 5.140 31,596 +0.07(+1.38%)
Oct 27, 2015 5.060 5.240 5.000 5.070 49,766 -0.05(-0.98%)
Oct 26, 2015 5.080 5.240 4.980 5.120 33,249 +0.06(+1.19%)
Oct 23, 2015 5.098 5.220 5.033 5.060 21,467 +0.06(+1.20%)
Oct 22, 2015 5.060 5.360 5.000 5.000 17,643 -0.05(-0.99%)
Oct 21, 2015 5.280 5.350 5.050 5.050 27,819 -0.16(-3.07%)
Oct 20, 2015 5.140 5.420 5.140 5.210 23,551 +0.08(+1.56%)
Oct 19, 2015 5.150 5.260 5.070 5.130 18,366 -0.03(-0.58%)
Oct 16, 2015 5.190 5.420 5.150 5.160 25,300 -0.06(-1.15%)
Oct 15, 2015 5.250 5.410 5.090 5.220 19,884 -0.05(-0.95%)
Oct 14, 2015 5.300 5.440 5.200 5.270 22,506 -0.05(-0.94%)
Oct 13, 2015 5.100 5.350 5.100 5.320 28,359 +0.16(+3.10%)
Oct 12, 2015 5.210 5.210 5.030 5.160 12,708 +0.00(+0.00%)
Oct 09, 2015 5.200 5.250 5.000 5.160 22,331 +0.00(+0.00%)
Oct 08, 2015 5.040 5.250 5.000 5.160 47,573 +0.12(+2.38%)
Oct 07, 2015 4.680 5.150 4.640 5.040 98,774 +0.40(+8.62%)
Oct 06, 2015 4.450 4.697 4.450 4.640 25,979 +0.21(+4.74%)
Oct 05, 2015 4.350 4.510 4.350 4.430 26,444 +0.12(+2.78%)
Oct 02, 2015 4.230 4.360 4.210 4.310 21,571 +0.05(+1.17%)
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.