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 (%)
Jan 31, 2020 6.550 6.570 6.120 6.280 228,900 -0.27(-4.12%)
Jan 30, 2020 6.790 6.860 6.490 6.550 195,602 -0.35(-5.07%)
Jan 29, 2020 7.250 7.260 6.760 6.900 287,960 -0.27(-3.77%)
Jan 28, 2020 7.650 7.715 7.130 7.170 323,374 -0.39(-5.16%)
Jan 27, 2020 7.690 7.820 7.410 7.560 244,942 -0.31(-3.94%)
Jan 24, 2020 7.580 8.385 7.560 7.870 601,700 +0.55(+7.51%)
Jan 23, 2020 7.550 7.610 7.255 7.320 169,614 -0.29(-3.81%)
Jan 22, 2020 8.220 8.271 7.560 7.610 196,521 -0.60(-7.31%)
Jan 21, 2020 7.950 8.220 7.870 8.210 241,563 +0.33(+4.19%)
Jan 17, 2020 7.860 7.950 7.810 7.880 167,600 +0.07(+0.90%)
Jan 16, 2020 7.690 7.980 7.680 7.810 283,197 +0.23(+3.03%)
Jan 15, 2020 7.580 7.710 7.500 7.580 116,424 -0.04(-0.52%)
Jan 14, 2020 7.420 7.780 7.402 7.620 221,777 +0.17(+2.35%)
Jan 13, 2020 7.240 7.540 7.110 7.445 225,536 +0.21(+2.83%)
Jan 10, 2020 7.440 7.440 7.120 7.240 295,300 -0.16(-2.16%)
Jan 09, 2020 7.460 7.530 7.400 7.400 185,744 -0.01(-0.13%)
Jan 08, 2020 7.540 7.570 7.310 7.410 271,876 -0.15(-1.98%)
Jan 07, 2020 7.630 7.660 7.470 7.560 167,196 -0.12(-1.56%)
Jan 06, 2020 7.610 7.770 7.550 7.680 182,898 +0.00(+0.00%)
Jan 03, 2020 7.730 7.780 7.620 7.680 173,500 -0.21(-2.66%)
Jan 02, 2020 7.940 7.940 7.700 7.890 139,979 +0.04(+0.51%)
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%)
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.