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 (%)
Mar 31, 2023 4.830 4.970 4.780 4.910 122,856 +0.14(+2.94%)
Mar 30, 2023 4.570 4.870 4.555 4.770 463,994 +0.30(+6.71%)
Mar 29, 2023 4.330 4.530 4.228 4.470 120,825 +0.22(+5.18%)
Mar 28, 2023 4.200 4.360 4.195 4.250 103,538 +0.02(+0.47%)
Mar 27, 2023 4.200 4.270 4.090 4.230 70,384 +0.12(+2.92%)
Mar 24, 2023 4.030 4.180 3.940 4.110 118,098 -0.02(-0.48%)
Mar 23, 2023 4.250 4.360 4.090 4.130 140,221 -0.09(-2.13%)
Mar 22, 2023 4.310 4.425 4.200 4.220 95,792 -0.06(-1.40%)
Mar 21, 2023 4.140 4.330 4.140 4.280 131,545 +0.18(+4.39%)
Mar 20, 2023 4.240 4.350 4.090 4.100 130,904 -0.17(-3.98%)
Mar 17, 2023 4.620 4.620 4.250 4.270 343,717 -0.37(-7.97%)
Mar 16, 2023 4.500 4.660 4.420 4.640 148,861 +0.05(+1.09%)
Mar 15, 2023 4.730 4.782 4.500 4.590 121,416 -0.29(-5.94%)
Mar 14, 2023 5.040 5.101 4.790 4.880 150,813 +0.03(+0.62%)
Mar 13, 2023 4.770 4.930 4.720 4.850 165,930 -0.03(-0.61%)
Mar 10, 2023 5.390 5.400 4.780 4.880 214,422 -0.48(-8.96%)
Mar 09, 2023 5.640 5.696 5.310 5.360 235,463 -0.26(-4.63%)
Mar 08, 2023 5.310 5.680 5.290 5.620 308,950 +0.53(+10.41%)
Mar 07, 2023 5.200 5.270 4.990 5.090 109,866 -0.12(-2.30%)
Mar 06, 2023 5.370 5.430 5.185 5.210 141,298 -0.16(-2.98%)
Mar 03, 2023 5.260 5.570 5.250 5.370 208,593 +0.13(+2.48%)
Mar 02, 2023 5.290 5.300 5.100 5.240 130,488 -0.12(-2.24%)
Mar 01, 2023 5.350 5.560 5.330 5.360 117,919 +0.00(+0.00%)
Feb 28, 2023 5.240 5.560 5.240 5.360 173,731 +0.09(+1.71%)
Feb 27, 2023 5.250 5.330 5.110 5.270 142,168 +0.02(+0.38%)
Feb 24, 2023 5.250 5.310 5.100 5.250 152,152 -0.14(-2.60%)
Feb 23, 2023 5.210 5.437 5.150 5.390 132,141 +0.24(+4.66%)
Feb 22, 2023 5.430 5.440 5.130 5.150 153,210 -0.27(-5.07%)
Feb 21, 2023 5.730 5.780 5.370 5.425 234,575 -0.45(-7.58%)
Feb 17, 2023 5.820 5.970 5.690 5.870 198,512 -0.01(-0.17%)
Feb 16, 2023 5.930 6.180 5.780 5.880 224,428 -0.16(-2.65%)
Feb 15, 2023 5.620 6.100 5.560 6.040 220,595 +0.40(+7.09%)
Feb 14, 2023 5.840 5.840 5.500 5.640 145,426 -0.19(-3.26%)
Feb 13, 2023 5.720 5.930 5.720 5.830 171,376 +0.11(+1.92%)
Feb 10, 2023 5.780 5.850 5.570 5.720 236,584 -0.09(-1.55%)
Feb 09, 2023 6.170 6.228 5.770 5.810 193,508 -0.24(-3.97%)
Feb 08, 2023 6.600 6.610 6.030 6.050 326,346 -0.52(-7.91%)
Feb 07, 2023 6.440 6.570 6.240 6.570 342,993 +0.19(+2.98%)
Feb 06, 2023 5.460 6.580 5.460 6.380 721,349 +1.07(+20.15%)
Feb 03, 2023 5.250 5.469 5.120 5.310 131,402 -0.05(-0.93%)
Feb 02, 2023 5.000 5.550 5.000 5.360 444,233 -0.27(-4.80%)
Feb 01, 2023 5.480 5.640 5.210 5.630 182,095 +0.20(+3.68%)
Jan 31, 2023 5.050 5.485 5.030 5.430 199,681 +0.40(+7.95%)
Jan 30, 2023 5.260 5.260 5.000 5.030 118,634 -0.31(-5.81%)
Jan 27, 2023 5.330 5.420 5.204 5.340 77,827 +0.01(+0.19%)
Jan 26, 2023 5.510 5.510 5.190 5.330 84,343 +0.09(+1.72%)
Jan 25, 2023 5.240 5.280 5.130 5.240 110,278 -0.12(-2.24%)
Jan 24, 2023 5.530 5.588 5.330 5.360 129,996 -0.09(-1.65%)
Jan 23, 2023 5.310 5.470 5.230 5.450 111,029 +0.12(+2.25%)
Jan 20, 2023 5.560 5.640 5.160 5.330 178,739 -0.18(-3.27%)
Jan 19, 2023 5.300 5.560 5.260 5.510 318,114 +0.16(+2.99%)
Jan 18, 2023 5.070 5.450 5.070 5.350 371,235 +0.31(+6.15%)
Jan 17, 2023 4.920 5.170 4.915 5.040 132,740 +0.21(+4.35%)
Jan 13, 2023 4.660 5.090 4.655 4.830 221,792 +0.10(+2.11%)
Jan 12, 2023 4.380 4.750 4.288 4.730 252,605 +0.43(+10.00%)
Jan 11, 2023 4.120 4.510 4.120 4.300 175,847 +0.23(+5.65%)
Jan 10, 2023 3.850 4.100 3.850 4.070 69,764 +0.20(+5.17%)
Jan 09, 2023 3.700 4.010 3.700 3.870 155,105 +0.24(+6.61%)
Jan 06, 2023 3.650 3.810 3.540 3.630 116,916 +0.04(+1.11%)
Jan 05, 2023 3.590 3.678 3.530 3.590 67,894 -0.08(-2.18%)
Jan 04, 2023 3.630 3.720 3.570 3.670 75,011 +0.09(+2.51%)
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.