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

Amer Superconductor (NQ: AMSC )

12.21 -0.30 (-2.40%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 30, 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 (%)
Feb 29, 2024 13.30 14.18 13.22 13.45 660,366 +0.39(+2.99%)
Feb 28, 2024 13.14 13.47 13.01 13.06 424,526 -0.17(-1.28%)
Feb 27, 2024 13.49 13.65 13.19 13.23 484,677 -0.06(-0.45%)
Feb 26, 2024 12.80 13.40 12.75 13.29 438,348 +0.45(+3.50%)
Feb 23, 2024 13.05 13.05 12.64 12.84 594,237 -0.20(-1.53%)
Feb 22, 2024 13.41 13.59 13.04 13.04 527,192 -0.17(-1.29%)
Feb 21, 2024 13.07 13.60 12.73 13.21 600,912 -0.07(-0.53%)
Feb 20, 2024 14.07 14.10 12.93 13.28 957,150 -1.00(-7.00%)
Feb 16, 2024 14.23 14.65 13.87 14.28 770,468 -0.09(-0.63%)
Feb 15, 2024 14.43 14.50 13.91 14.37 1,060,229 -0.07(-0.48%)
Feb 14, 2024 13.13 14.48 13.02 14.44 1,609,285 +1.73(+13.61%)
Feb 13, 2024 12.58 12.82 12.12 12.71 1,002,088 -0.32(-2.46%)
Feb 12, 2024 11.57 13.21 11.50 13.03 2,916,759 +1.72(+15.21%)
Feb 09, 2024 11.06 11.37 10.99 11.31 794,565 +0.38(+3.48%)
Feb 08, 2024 10.29 11.07 10.21 10.93 931,223 +0.65(+6.32%)
Feb 07, 2024 10.71 10.71 10.19 10.28 1,266,472 -0.31(-2.93%)
Feb 06, 2024 11.00 11.00 10.47 10.59 1,227,400 -0.40(-3.64%)
Feb 05, 2024 11.00 11.31 10.89 10.99 1,003,904 -0.18(-1.61%)
Feb 02, 2024 11.25 11.27 10.92 11.17 899,839 -0.14(-1.24%)
Feb 01, 2024 11.15 11.42 11.10 11.31 2,542,355 +0.31(+2.82%)
Jan 31, 2024 11.50 11.50 10.75 11.00 5,928,323 -2.44(-18.15%)
Jan 30, 2024 13.50 14.30 13.36 13.44 1,106,314 -0.20(-1.47%)
Jan 29, 2024 13.70 13.90 13.07 13.64 1,419,650 -0.13(-0.94%)
Jan 26, 2024 13.45 14.70 13.03 13.77 3,453,451 +0.52(+3.92%)
Jan 25, 2024 12.57 13.80 11.00 13.25 13,210,862 +3.50(+35.90%)
Jan 24, 2024 10.25 10.25 9.680 9.750 482,824 -0.28(-2.79%)
Jan 23, 2024 10.17 10.33 10.01 10.03 303,894 +0.00(+0.00%)
Jan 22, 2024 9.830 10.19 9.770 10.03 273,800 +0.36(+3.72%)
Jan 19, 2024 9.770 9.785 9.440 9.670 345,234 -0.08(-0.82%)
Jan 18, 2024 10.40 10.49 9.370 9.750 595,566 -0.49(-4.79%)
Jan 17, 2024 9.700 10.92 9.670 10.24 1,254,229 +0.52(+5.35%)
Jan 16, 2024 10.04 10.09 9.635 9.720 346,299 -0.39(-3.86%)
Jan 12, 2024 10.19 10.29 9.950 10.11 180,792 +0.05(+0.50%)
Jan 11, 2024 10.39 10.39 9.732 10.06 369,409 -0.33(-3.18%)
Jan 10, 2024 10.22 10.68 10.13 10.39 324,455 +0.17(+1.66%)
Jan 09, 2024 10.54 10.55 10.18 10.22 527,480 -0.57(-5.28%)
Jan 08, 2024 11.41 11.41 10.71 10.79 456,824 -0.64(-5.60%)
Jan 05, 2024 11.20 11.65 11.19 11.43 621,450 +0.09(+0.79%)
Jan 04, 2024 11.01 11.76 10.73 11.34 687,332 +0.43(+3.94%)
Jan 03, 2024 10.58 10.94 10.17 10.91 740,362 +0.07(+0.65%)
Jan 02, 2024 10.90 11.15 10.60 10.84 321,220 -0.30(-2.69%)
Dec 29, 2023 11.39 11.60 10.90 11.14 776,484 -0.31(-2.71%)
Dec 28, 2023 11.68 11.81 11.37 11.45 637,594 -0.21(-1.80%)
Dec 27, 2023 11.44 11.67 11.36 11.66 347,881 +0.26(+2.28%)
Dec 26, 2023 11.04 11.50 10.99 11.40 299,745 +0.34(+3.07%)
Dec 22, 2023 10.66 11.14 10.65 11.06 478,125 +0.53(+5.03%)
Dec 21, 2023 10.38 10.60 10.37 10.53 317,171 +0.33(+3.24%)
Dec 20, 2023 10.91 10.91 10.14 10.20 666,957 -0.84(-7.61%)
Dec 19, 2023 10.99 11.13 10.90 11.04 382,735 +0.24(+2.27%)
Dec 18, 2023 11.11 11.40 10.72 10.79 337,295 -0.36(-3.18%)
Dec 15, 2023 11.02 11.22 10.80 11.15 843,983 +0.16(+1.46%)
Dec 14, 2023 11.00 11.40 10.85 10.99 684,495 +0.07(+0.64%)
Dec 13, 2023 10.46 10.99 10.40 10.92 586,151 +0.46(+4.40%)
Dec 12, 2023 10.14 10.46 9.871 10.46 328,181 +0.25(+2.45%)
Dec 11, 2023 10.03 10.38 9.920 10.21 456,595 +0.21(+2.10%)
Dec 08, 2023 9.860 10.05 9.600 10.00 509,913 +0.06(+0.60%)
Dec 07, 2023 9.900 10.08 9.704 9.940 276,244 +0.04(+0.40%)
Dec 06, 2023 9.890 10.06 9.730 9.900 339,641 -0.05(-0.50%)
Dec 05, 2023 9.780 10.13 9.720 9.950 375,411 +0.09(+0.91%)
Dec 04, 2023 9.550 9.920 9.550 9.860 537,834 +0.08(+0.82%)
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.