Amer Superconductor (NQ: AMSC )

28.17 USD -1.18 (-4.02%)
Official Closing Price Updated: 7:21 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 29.67 30.75 27.51 28.17 829,701 -1.18(-4.02%)
Jan 22, 2021 28.06 29.43 27.09 29.35 388,600 +1.03(+3.64%)
Jan 21, 2021 26.80 28.75 25.90 28.32 645,357 +2.04(+7.76%)
Jan 20, 2021 25.13 26.46 25.05 26.28 416,822 +1.26(+5.04%)
Jan 19, 2021 24.56 25.43 24.07 25.02 436,207 +1.27(+5.33%)
Jan 15, 2021 24.00 24.50 23.19 23.75 445,700 -0.74(-3.00%)
Jan 14, 2021 26.59 26.85 23.76 24.49 807,402 -1.40(-5.41%)
Jan 13, 2021 28.80 29.05 25.80 25.89 657,229 -2.89(-10.04%)
Jan 12, 2021 29.20 29.60 28.30 28.78 453,241 -0.36(-1.24%)
Jan 11, 2021 28.75 30.00 28.17 29.14 324,364 -0.24(-0.82%)
Jan 08, 2021 30.80 31.78 29.06 29.38 488,500 -0.68(-2.26%)
Jan 07, 2021 27.90 31.19 27.24 30.06 1,165,959 +3.13(+11.62%)
Jan 06, 2021 25.59 27.60 25.52 26.93 729,134 +2.24(+9.07%)
Jan 05, 2021 23.27 25.40 23.27 24.69 410,285 +1.33(+5.69%)
Jan 04, 2021 23.46 24.37 22.77 23.36 289,028 -0.06(-0.26%)
Dec 31, 2020 23.42 23.42 23.42 1,289,832 +0.19(+0.82%)
Dec 30, 2020 21.90 23.41 21.90 23.23 1,289,832 +1.36(+6.22%)
Dec 29, 2020 25.01 25.49 21.65 21.87 647,140 -3.23(-12.87%)
Dec 28, 2020 25.51 25.77 24.73 25.10 436,084 -0.12(-0.48%)
Dec 24, 2020 25.88 26.35 24.90 25.22 232,200 -0.54(-2.10%)
Dec 23, 2020 25.26 26.43 24.80 25.76 476,319 +1.09(+4.42%)
Dec 22, 2020 23.40 24.87 23.40 24.67 480,797 +1.48(+6.38%)
Dec 21, 2020 22.30 23.42 22.06 23.19 301,011 +0.50(+2.20%)
Dec 18, 2020 22.30 23.17 22.02 22.69 1,572,100 +0.67(+3.04%)
Dec 17, 2020 22.07 22.77 21.81 22.02 329,981 +0.07(+0.32%)
Dec 16, 2020 22.11 22.20 21.08 21.95 404,895 +0.28(+1.29%)
Dec 15, 2020 20.32 21.85 20.22 21.67 386,875 +1.46(+7.22%)
Dec 14, 2020 19.62 20.67 19.51 20.21 299,955 +0.74(+3.80%)
Dec 11, 2020 19.42 20.30 18.99 19.47 157,900 -0.21(-1.07%)
Dec 10, 2020 19.05 19.82 18.70 19.68 171,302 +0.50(+2.61%)
Dec 09, 2020 20.39 20.50 18.75 19.18 254,655 -1.21(-5.93%)
Dec 08, 2020 18.75 20.47 18.75 20.39 323,713 +1.68(+8.98%)
Dec 07, 2020 19.00 19.40 18.55 18.71 219,556 -0.16(-0.85%)
Dec 04, 2020 18.05 19.08 18.04 18.87 195,500 +0.85(+4.72%)
Dec 03, 2020 17.93 18.25 17.56 18.02 343,424 +0.18(+1.01%)
Dec 02, 2020 18.43 18.43 17.75 17.84 249,015 -0.86(-4.60%)
Dec 01, 2020 19.99 20.03 18.46 18.70 351,003 -1.18(-5.94%)
Nov 30, 2020 19.41 20.26 19.08 19.88 359,881 +0.36(+1.84%)
Nov 27, 2020 19.36 20.14 19.22 19.52 223,000 +0.36(+1.88%)
Nov 25, 2020 18.23 19.64 18.10 19.16 542,700 +0.74(+4.02%)
Nov 24, 2020 17.90 18.83 17.43 18.42 822,122 +0.78(+4.42%)
Nov 23, 2020 16.18 17.68 16.15 17.64 492,348 +1.64(+10.25%)
Nov 20, 2020 15.34 16.04 15.29 16.00 291,000 +0.65(+4.23%)
Nov 19, 2020 15.30 15.74 14.75 15.35 261,100 +0.03(+0.20%)
Nov 18, 2020 15.18 15.78 15.17 15.32 294,815 +0.21(+1.39%)
Nov 17, 2020 14.69 15.25 14.45 15.11 244,148 +0.41(+2.79%)
Nov 16, 2020 14.35 15.13 14.15 14.70 294,882 +0.48(+3.41%)
Nov 13, 2020 14.08 14.55 13.76 14.21 196,500 +0.29(+2.12%)
Nov 12, 2020 13.89 14.28 13.71 13.92 194,455 -0.02(-0.14%)
Nov 11, 2020 13.43 14.06 13.28 13.94 217,146 +0.54(+4.03%)
Nov 10, 2020 13.37 13.66 13.14 13.40 233,886 +0.31(+2.37%)
Nov 09, 2020 13.77 14.00 13.07 13.09 405,251 -0.24(-1.80%)
Nov 06, 2020 13.65 14.02 12.90 13.33 652,100 -1.30(-8.89%)
Nov 05, 2020 14.49 15.14 13.83 14.63 327,332 +0.05(+0.34%)
Nov 04, 2020 14.94 15.03 14.32 14.58 219,661 -0.37(-2.47%)
Nov 03, 2020 14.45 15.00 14.17 14.95 384,027 +0.69(+4.84%)
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.