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

Amer Superconductor (NQ: AMSC )

11.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 6.200 6.330 6.010 6.260 170,389 +0.20(+3.30%)
Jun 29, 2023 6.090 6.350 5.950 6.060 423,319 -0.02(-0.33%)
Jun 28, 2023 5.540 6.130 5.540 6.080 191,779 +0.49(+8.77%)
Jun 27, 2023 5.600 5.615 5.252 5.590 452,561 -0.01(-0.18%)
Jun 26, 2023 5.820 6.000 5.600 5.600 156,565 -0.27(-4.60%)
Jun 23, 2023 5.800 5.940 5.752 5.870 132,210 -0.11(-1.84%)
Jun 22, 2023 6.000 6.090 5.720 5.980 268,945 -0.12(-1.97%)
Jun 21, 2023 6.320 6.350 6.070 6.100 291,806 -0.22(-3.48%)
Jun 20, 2023 6.560 6.560 6.110 6.320 226,478 -0.40(-5.95%)
Jun 16, 2023 6.900 6.900 6.600 6.720 272,366 -0.07(-1.03%)
Jun 15, 2023 6.690 7.075 6.660 6.790 203,917 +0.02(+0.30%)
Jun 14, 2023 7.300 7.580 6.640 6.770 454,938 -0.45(-6.23%)
Jun 13, 2023 6.600 7.220 6.600 7.220 382,619 +0.74(+11.42%)
Jun 12, 2023 5.620 6.830 5.505 6.480 408,810 +0.33(+5.37%)
Jun 09, 2023 6.290 6.449 6.090 6.150 142,977 -0.12(-1.99%)
Jun 08, 2023 6.000 6.470 5.953 6.275 221,432 +0.26(+4.24%)
Jun 07, 2023 6.860 6.862 5.900 6.020 442,780 -0.65(-9.75%)
Jun 06, 2023 6.370 6.900 6.160 6.670 411,509 +0.17(+2.62%)
Jun 05, 2023 6.320 6.700 6.010 6.500 471,567 +0.42(+6.91%)
Jun 02, 2023 5.550 6.250 5.440 6.080 521,447 +0.76(+14.29%)
Jun 01, 2023 4.690 5.370 4.420 5.320 306,962 +0.63(+13.43%)
May 31, 2023 4.470 4.750 4.110 4.690 336,285 +0.45(+10.61%)
May 30, 2023 4.070 4.360 4.020 4.240 137,211 +0.23(+5.74%)
May 26, 2023 4.000 4.090 3.920 4.010 244,137 +0.02(+0.50%)
May 25, 2023 4.190 4.190 3.970 3.990 156,073 -0.20(-4.77%)
May 24, 2023 4.240 4.250 4.060 4.190 118,828 -0.09(-2.10%)
May 23, 2023 4.280 4.580 4.270 4.280 156,718 +0.02(+0.47%)
May 22, 2023 4.010 4.310 4.000 4.260 213,271 +0.07(+1.67%)
May 19, 2023 4.490 4.570 4.120 4.190 103,448 -0.30(-6.68%)
May 18, 2023 4.600 4.740 4.470 4.490 87,325 -0.12(-2.60%)
May 17, 2023 4.530 4.650 4.360 4.610 54,683 +0.13(+2.90%)
May 16, 2023 4.310 4.540 4.310 4.480 87,333 +0.15(+3.46%)
May 15, 2023 4.240 4.380 4.160 4.330 48,689 +0.06(+1.41%)
May 12, 2023 4.430 4.470 4.170 4.270 45,731 -0.14(-3.17%)
May 11, 2023 4.290 4.460 4.290 4.410 69,820 +0.07(+1.61%)
May 10, 2023 4.200 4.380 4.120 4.340 95,987 +0.24(+5.85%)
May 09, 2023 3.950 4.159 3.950 4.100 115,165 +0.20(+5.13%)
May 08, 2023 3.910 3.930 3.710 3.900 58,553 +0.00(+0.00%)
May 05, 2023 3.760 4.002 3.710 3.900 216,847 +0.20(+5.41%)
May 04, 2023 3.970 3.970 3.630 3.700 153,266 -0.22(-5.61%)
May 03, 2023 4.010 4.130 3.920 3.920 104,929 -0.07(-1.75%)
May 02, 2023 4.030 4.150 3.942 3.990 66,389 -0.03(-0.75%)
May 01, 2023 4.030 4.240 3.980 4.020 70,701 -0.03(-0.74%)
Apr 28, 2023 4.020 4.110 3.980 4.050 81,902 -0.02(-0.49%)
Apr 27, 2023 4.020 4.180 4.000 4.070 89,560 +0.08(+2.01%)
Apr 26, 2023 3.930 4.040 3.880 3.990 133,724 +0.03(+0.76%)
Apr 25, 2023 4.000 4.140 3.960 3.960 84,913 -0.11(-2.70%)
Apr 24, 2023 4.040 4.085 3.950 4.070 80,166 +0.03(+0.74%)
Apr 21, 2023 4.060 4.110 4.010 4.040 91,424 +0.00(+0.00%)
Apr 20, 2023 4.110 4.150 4.020 4.040 62,900 -0.12(-3.00%)
Apr 19, 2023 4.220 4.220 4.135 4.165 72,862 -0.08(-2.00%)
Apr 18, 2023 4.550 4.645 4.240 4.250 90,613 -0.22(-4.92%)
Apr 17, 2023 4.240 4.512 4.222 4.470 155,717 +0.24(+5.67%)
Apr 14, 2023 4.270 4.270 4.080 4.230 157,565 -0.05(-1.17%)
Apr 13, 2023 4.110 4.400 4.110 4.280 161,702 +0.21(+5.16%)
Apr 12, 2023 4.300 4.360 4.050 4.070 151,325 -0.19(-4.46%)
Apr 11, 2023 4.160 4.370 4.160 4.260 159,369 +0.13(+3.15%)
Apr 10, 2023 3.960 4.180 3.930 4.130 130,730 +0.13(+3.25%)
Apr 06, 2023 3.980 4.030 3.871 4.000 152,581 +0.03(+0.76%)
Apr 05, 2023 4.240 4.350 3.880 3.970 207,626 -0.33(-7.67%)
Apr 04, 2023 4.690 4.935 4.300 4.300 141,528 -0.38(-8.12%)
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.