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, 2017 7.030 7.080 6.920 6.990 59,988 -0.11(-1.55%)
Jan 30, 2017 7.100 7.358 7.000 7.100 71,896 -0.02(-0.28%)
Jan 27, 2017 7.170 7.180 7.110 7.120 28,779 -0.09(-1.25%)
Jan 26, 2017 7.200 7.250 7.050 7.210 36,685 +0.04(+0.56%)
Jan 25, 2017 7.270 7.280 7.060 7.170 77,580 +0.00(+0.00%)
Jan 24, 2017 7.100 7.350 6.850 7.170 107,186 +0.14(+1.99%)
Jan 23, 2017 7.180 7.180 6.820 7.030 84,647 -0.12(-1.68%)
Jan 20, 2017 7.230 7.270 7.110 7.150 30,574 -0.12(-1.65%)
Jan 19, 2017 7.070 7.300 7.070 7.270 49,718 +0.10(+1.39%)
Jan 18, 2017 7.230 7.290 7.080 7.170 19,087 -0.01(-0.14%)
Jan 17, 2017 7.300 7.390 7.080 7.180 36,764 -0.12(-1.64%)
Jan 13, 2017 7.300 7.300 7.300 0 +0.08(+1.11%)
Jan 12, 2017 7.270 7.345 7.080 7.220 17,240 -0.05(-0.69%)
Jan 11, 2017 7.294 7.377 7.110 7.270 28,769 +0.08(+1.11%)
Jan 10, 2017 7.180 7.225 7.090 7.190 23,051 +0.07(+0.98%)
Jan 09, 2017 7.400 7.400 7.070 7.120 103,576 -0.23(-3.13%)
Jan 06, 2017 7.230 7.560 7.158 7.350 105,014 +0.11(+1.52%)
Jan 05, 2017 7.400 7.410 7.200 7.240 24,379 -0.17(-2.29%)
Jan 04, 2017 7.500 7.530 7.340 7.410 28,728 -0.01(-0.13%)
Jan 03, 2017 7.330 7.565 7.270 7.420 28,216 +0.05(+0.68%)
Dec 30, 2016 7.370 7.370 7.370 0 -0.20(-2.64%)
Dec 29, 2016 7.520 7.780 7.500 7.570 59,689 +0.01(+0.13%)
Dec 28, 2016 7.880 7.900 7.530 7.560 63,125 -0.33(-4.18%)
Dec 27, 2016 7.530 8.070 7.520 7.890 100,129 +0.35(+4.64%)
Dec 23, 2016 7.540 7.540 7.540 0 +0.09(+1.21%)
Dec 22, 2016 7.600 7.640 7.390 7.450 60,546 -0.15(-1.97%)
Dec 21, 2016 7.620 7.870 7.600 7.600 61,378 -0.12(-1.55%)
Dec 20, 2016 7.790 7.790 7.580 7.720 57,607 -0.05(-0.64%)
Dec 19, 2016 7.765 7.880 7.541 7.770 71,026 +0.06(+0.78%)
Dec 16, 2016 7.910 7.970 7.680 7.710 83,480 -0.17(-2.16%)
Dec 15, 2016 7.950 7.990 7.820 7.880 48,963 -0.04(-0.51%)
Dec 14, 2016 8.250 8.300 7.900 7.920 32,985 -0.34(-4.12%)
Dec 13, 2016 8.227 8.340 8.208 8.260 27,193 +0.13(+1.60%)
Dec 12, 2016 8.100 8.250 8.100 8.130 43,662 +0.04(+0.49%)
Dec 09, 2016 7.960 8.150 7.960 8.090 42,678 +0.15(+1.89%)
Dec 08, 2016 8.050 8.130 7.750 7.940 72,588 -0.08(-1.00%)
Dec 07, 2016 7.830 8.190 7.790 8.020 47,080 +0.18(+2.30%)
Dec 06, 2016 7.830 7.850 7.750 7.840 30,859 +0.02(+0.26%)
Dec 05, 2016 7.870 7.870 7.740 7.820 56,750 +0.06(+0.77%)
Dec 02, 2016 7.740 7.830 7.720 7.760 22,165 -0.03(-0.39%)
Dec 01, 2016 7.750 7.900 7.710 7.790 32,665 +0.05(+0.65%)
Nov 30, 2016 7.860 7.940 7.740 7.740 28,706 -0.01(-0.13%)
Nov 29, 2016 7.990 7.990 7.730 7.750 48,092 -0.29(-3.61%)
Nov 28, 2016 8.150 8.220 8.000 8.040 27,947 -0.11(-1.35%)
Nov 25, 2016 8.130 8.150 8.060 8.150 10,953 +0.04(+0.49%)
Nov 23, 2016 8.110 8.110 8.110 0 -0.13(-1.58%)
Nov 22, 2016 8.100 8.290 8.078 8.240 70,310 +0.21(+2.62%)
Nov 21, 2016 8.000 8.218 7.980 8.030 28,215 -0.02(-0.25%)
Nov 18, 2016 8.240 8.240 8.000 8.050 44,617 -0.12(-1.47%)
Nov 17, 2016 8.120 8.180 8.020 8.170 60,983 +0.02(+0.25%)
Nov 16, 2016 8.080 8.220 7.940 8.150 45,277 +0.11(+1.37%)
Nov 15, 2016 8.230 8.400 7.859 8.040 62,591 -0.21(-2.55%)
Nov 14, 2016 8.470 8.540 8.125 8.250 79,886 -0.19(-2.25%)
Nov 11, 2016 7.790 8.550 7.580 8.440 166,919 +0.63(+8.07%)
Nov 10, 2016 7.590 7.980 7.380 7.810 111,048 +0.28(+3.72%)
Nov 09, 2016 6.730 7.620 6.730 7.530 119,451 +0.15(+2.03%)
Nov 08, 2016 7.500 7.500 7.250 7.380 41,567 -0.19(-2.51%)
Nov 07, 2016 7.260 7.620 7.150 7.570 111,728 +0.45(+6.32%)
Nov 04, 2016 6.770 7.430 6.710 7.120 109,824 +0.43(+6.43%)
Nov 03, 2016 6.710 6.900 6.520 6.690 114,992 +0.04(+0.60%)
Nov 02, 2016 6.900 6.900 6.310 6.650 109,508 +0.49(+7.95%)
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.