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 (%)
Jun 29, 2018 7.200 7.330 6.910 7.000 137,468 -0.22(-3.05%)
Jun 28, 2018 7.320 7.390 7.150 7.220 101,694 -0.09(-1.23%)
Jun 27, 2018 7.780 8.030 7.250 7.310 202,853 -0.43(-5.56%)
Jun 26, 2018 7.640 7.840 7.470 7.740 124,664 +0.12(+1.57%)
Jun 25, 2018 7.710 7.870 7.431 7.620 156,096 -0.07(-0.91%)
Jun 22, 2018 7.090 7.740 7.080 7.690 336,857 +0.61(+8.62%)
Jun 21, 2018 7.150 7.247 6.960 7.080 86,573 -0.04(-0.56%)
Jun 20, 2018 6.830 7.150 6.810 7.120 174,037 +0.31(+4.55%)
Jun 19, 2018 6.760 6.880 6.720 6.810 59,282 -0.08(-1.16%)
Jun 18, 2018 6.850 6.900 6.740 6.890 91,199 -0.01(-0.14%)
Jun 15, 2018 6.900 6.630 6.900 80,641 +0.27(+4.07%)
Jun 14, 2018 6.650 6.670 6.445 6.630 106,243 -0.02(-0.30%)
Jun 13, 2018 6.610 6.740 6.540 6.650 63,825 +0.00(+0.00%)
Jun 12, 2018 6.570 6.790 6.570 6.650 119,759 +0.11(+1.68%)
Jun 11, 2018 6.350 6.680 6.310 6.540 129,440 +0.18(+2.83%)
Jun 08, 2018 6.410 6.580 6.200 6.360 318,528 -0.12(-1.85%)
Jun 07, 2018 6.250 6.530 5.310 6.480 759,555 -0.52(-7.43%)
Jun 06, 2018 6.960 7.020 6.848 7.000 116,589 +0.06(+0.86%)
Jun 05, 2018 6.940 7.050 6.880 6.940 77,368 +0.02(+0.29%)
Jun 04, 2018 6.750 7.060 6.630 6.920 103,067 +0.20(+2.98%)
Jun 01, 2018 7.000 7.052 6.580 6.720 105,939 -0.24(-3.45%)
May 31, 2018 7.000 7.139 6.820 6.960 195,715 +0.04(+0.58%)
May 30, 2018 6.500 6.980 6.500 6.920 169,831 +0.63(+10.02%)
May 29, 2018 6.380 6.445 6.125 6.290 121,227 -0.16(-2.48%)
May 25, 2018 6.450 6.450 6.450 0 -0.22(-3.30%)
May 24, 2018 6.790 6.890 6.570 6.670 95,079 -0.17(-2.49%)
May 23, 2018 6.800 6.929 6.670 6.840 69,504 +0.02(+0.29%)
May 22, 2018 6.710 6.900 6.710 6.820 103,094 +0.11(+1.64%)
May 21, 2018 6.710 6.820 6.560 6.710 50,016 +0.00(+0.00%)
May 18, 2018 6.710 6.825 6.650 6.710 57,747 +0.01(+0.15%)
May 17, 2018 6.800 6.947 6.660 6.700 47,420 -0.09(-1.33%)
May 16, 2018 6.810 7.050 6.760 6.790 117,194 +0.06(+0.89%)
May 15, 2018 6.740 6.940 6.700 6.730 81,973 -0.15(-2.18%)
May 14, 2018 6.820 7.150 6.700 6.880 109,380 -0.01(-0.15%)
May 11, 2018 7.000 7.139 6.860 6.890 98,564 -0.10(-1.43%)
May 10, 2018 6.380 6.990 6.370 6.990 231,317 +0.61(+9.56%)
May 09, 2018 6.340 6.434 6.280 6.380 63,358 +0.06(+0.95%)
May 08, 2018 6.170 6.396 6.170 6.320 96,812 +0.14(+2.27%)
May 07, 2018 6.130 6.250 6.090 6.180 55,565 +0.12(+1.98%)
May 04, 2018 5.960 6.155 5.950 6.060 91,739 +0.04(+0.66%)
May 03, 2018 6.140 6.290 6.000 6.020 55,246 -0.13(-2.11%)
May 02, 2018 5.970 6.200 5.950 6.150 97,046 +0.17(+2.84%)
May 01, 2018 5.890 5.990 5.780 5.980 67,212 +0.08(+1.36%)
Apr 30, 2018 5.960 5.960 5.750 5.900 67,587 -0.02(-0.34%)
Apr 27, 2018 6.050 6.240 5.870 5.920 63,131 -0.12(-1.99%)
Apr 26, 2018 6.140 6.140 5.916 6.040 67,300 -0.04(-0.66%)
Apr 25, 2018 6.090 6.110 5.930 6.080 100,266 +0.00(+0.00%)
Apr 24, 2018 6.300 6.330 5.880 6.080 178,306 -0.17(-2.72%)
Apr 23, 2018 6.300 6.422 6.200 6.250 72,090 -0.07(-1.11%)
Apr 20, 2018 6.520 6.520 6.250 6.320 105,958 -0.19(-2.92%)
Apr 19, 2018 6.380 6.600 6.340 6.510 244,463 +0.14(+2.20%)
Apr 18, 2018 6.200 6.420 6.070 6.370 194,846 +0.18(+2.91%)
Apr 17, 2018 6.100 6.240 6.040 6.190 74,237 +0.11(+1.81%)
Apr 16, 2018 6.440 6.490 6.030 6.080 166,370 -0.24(-3.80%)
Apr 13, 2018 6.160 6.445 6.020 6.320 251,088 +0.16(+2.60%)
Apr 12, 2018 6.050 6.230 5.980 6.160 53,373 +0.12(+1.99%)
Apr 11, 2018 6.020 6.260 5.994 6.040 183,788 +0.02(+0.33%)
Apr 10, 2018 5.970 6.150 5.970 6.020 85,207 +0.09(+1.52%)
Apr 09, 2018 5.930 5.969 5.770 5.930 235,839 +0.08(+1.37%)
Apr 06, 2018 6.190 6.270 5.810 5.850 130,951 -0.34(-5.49%)
Apr 05, 2018 5.970 6.200 5.970 6.190 136,714 +0.26(+4.38%)
Apr 04, 2018 5.690 6.040 5.650 5.930 107,108 +0.13(+2.24%)
Apr 03, 2018 5.610 5.910 5.550 5.800 98,408 +0.20(+3.57%)
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.