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, 2019 7.870 7.980 7.800 7.850 164,500 -0.03(-0.38%)
Dec 30, 2019 8.010 8.130 7.750 7.880 188,933 -0.14(-1.75%)
Dec 27, 2019 8.230 8.380 7.980 8.020 201,900 -0.13(-1.60%)
Dec 26, 2019 8.080 8.190 7.990 8.150 246,030 +0.08(+0.99%)
Dec 24, 2019 7.840 8.130 7.830 8.070 218,700 +0.23(+2.93%)
Dec 23, 2019 7.660 7.900 7.650 7.840 393,809 +0.12(+1.55%)
Dec 20, 2019 7.760 7.760 7.530 7.720 347,800 -0.03(-0.39%)
Dec 19, 2019 7.550 7.810 7.520 7.750 372,882 +0.23(+3.06%)
Dec 18, 2019 7.740 7.800 7.500 7.520 215,567 -0.18(-2.34%)
Dec 17, 2019 7.820 7.820 7.670 7.700 193,433 -0.06(-0.77%)
Dec 16, 2019 7.960 7.960 7.700 7.760 152,952 -0.14(-1.77%)
Dec 13, 2019 7.810 8.080 7.780 7.900 167,500 +0.13(+1.67%)
Dec 12, 2019 7.610 7.880 7.610 7.770 191,624 +0.25(+3.32%)
Dec 11, 2019 7.630 7.710 7.360 7.520 185,928 -0.09(-1.18%)
Dec 10, 2019 7.830 7.850 7.600 7.610 112,122 -0.22(-2.81%)
Dec 09, 2019 7.870 7.940 7.750 7.830 120,622 -0.04(-0.51%)
Dec 06, 2019 7.610 7.940 7.600 7.870 258,900 +0.34(+4.52%)
Dec 05, 2019 7.660 7.683 7.330 7.530 323,003 -0.09(-1.18%)
Dec 04, 2019 7.940 7.980 7.520 7.620 265,923 -0.21(-2.68%)
Dec 03, 2019 7.740 7.910 7.630 7.830 214,901 -0.07(-0.89%)
Dec 02, 2019 8.400 8.400 7.810 7.900 317,250 -0.45(-5.39%)
Nov 29, 2019 8.510 8.570 8.260 8.350 162,200 -0.25(-2.85%)
Nov 27, 2019 8.520 8.600 8.420 8.595 156,000 +0.11(+1.24%)
Nov 26, 2019 8.730 8.770 8.410 8.490 225,916 -0.12(-1.45%)
Nov 25, 2019 8.800 9.090 8.520 8.615 456,978 -0.08(-0.98%)
Nov 22, 2019 8.030 8.730 7.680 8.700 874,100 +0.65(+8.07%)
Nov 21, 2019 8.050 8.050 7.700 8.050 161,475 +0.04(+0.50%)
Nov 20, 2019 8.030 8.150 7.870 8.010 241,866 -0.02(-0.25%)
Nov 19, 2019 7.850 8.160 7.650 8.030 295,761 +0.27(+3.48%)
Nov 18, 2019 7.890 8.060 7.670 7.760 263,229 -0.02(-0.26%)
Nov 15, 2019 7.580 7.976 7.510 7.780 302,500 +0.30(+4.01%)
Nov 14, 2019 7.510 7.571 7.310 7.480 211,974 -0.03(-0.40%)
Nov 13, 2019 7.610 7.928 7.470 7.510 167,996 -0.16(-2.09%)
Nov 12, 2019 7.510 7.945 7.510 7.670 182,949 +0.06(+0.79%)
Nov 11, 2019 7.890 8.015 7.420 7.610 219,581 -0.32(-4.04%)
Nov 08, 2019 7.980 8.130 7.890 7.930 116,700 -0.12(-1.49%)
Nov 07, 2019 8.180 8.230 7.910 8.050 198,370 +0.00(+0.00%)
Nov 06, 2019 8.790 9.340 7.900 8.050 326,882 -0.31(-3.71%)
Nov 05, 2019 8.260 8.640 8.230 8.360 181,330 +0.13(+1.58%)
Nov 04, 2019 8.260 8.615 8.200 8.230 127,836 +0.15(+1.86%)
Nov 01, 2019 7.910 8.310 7.840 8.080 124,200 +0.25(+3.19%)
Oct 31, 2019 8.290 8.330 7.720 7.830 152,203 -0.49(-5.89%)
Oct 30, 2019 8.370 8.370 8.130 8.320 112,908 -0.04(-0.48%)
Oct 29, 2019 8.740 8.760 8.240 8.360 289,904 -0.38(-4.35%)
Oct 28, 2019 9.230 9.300 8.660 8.740 292,144 -0.56(-6.02%)
Oct 25, 2019 9.130 9.480 9.110 9.300 161,100 +0.20(+2.20%)
Oct 24, 2019 9.570 9.570 9.090 9.100 309,103 -0.37(-3.91%)
Oct 23, 2019 9.200 9.820 9.090 9.470 208,510 +0.42(+4.64%)
Oct 22, 2019 8.520 9.170 8.505 9.050 194,961 +0.53(+6.22%)
Oct 21, 2019 8.400 8.560 8.350 8.520 76,711 +0.25(+3.02%)
Oct 18, 2019 8.190 8.360 8.120 8.270 68,700 +0.03(+0.36%)
Oct 17, 2019 8.230 8.430 8.210 8.240 97,764 +0.05(+0.61%)
Oct 16, 2019 8.180 8.440 8.110 8.190 88,198 -0.06(-0.73%)
Oct 15, 2019 8.070 8.400 7.950 8.250 114,161 +0.19(+2.36%)
Oct 14, 2019 8.310 8.320 8.030 8.060 72,466 -0.25(-3.01%)
Oct 11, 2019 8.220 8.410 8.200 8.310 141,000 +0.27(+3.36%)
Oct 10, 2019 8.120 8.350 7.980 8.040 104,031 +0.01(+0.12%)
Oct 09, 2019 7.880 8.240 7.880 8.030 173,219 +0.19(+2.42%)
Oct 08, 2019 7.660 7.890 7.600 7.840 128,050 +0.07(+0.90%)
Oct 07, 2019 7.780 7.910 7.730 7.770 75,507 -0.05(-0.58%)
Oct 04, 2019 7.640 7.830 7.570 7.815 78,400 +0.18(+2.29%)
Oct 03, 2019 7.700 7.760 7.240 7.640 223,427 -0.10(-1.29%)
Oct 02, 2019 7.570 7.830 7.460 7.740 109,878 +0.12(+1.57%)
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.