Skip to main content

Amer Superconductor (NQ: AMSC )

13.51 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 4.890 4.980 4.550 4.680 247,859 -0.23(-4.68%)
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%)
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.