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

Amer Superconductor (NQ: AMSC )

12.27 +0.41 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2017 4.280 4.610 4.023 4.540 129,525 +0.25(+5.83%)
Sep 28, 2017 4.450 4.490 4.240 4.290 80,852 -0.12(-2.72%)
Sep 27, 2017 4.030 4.450 4.030 4.410 131,420 +0.38(+9.43%)
Sep 26, 2017 4.040 4.080 3.900 4.030 90,324 +0.01(+0.25%)
Sep 25, 2017 4.140 4.300 4.000 4.020 120,755 -0.12(-2.90%)
Sep 22, 2017 4.100 4.182 4.000 4.140 109,723 +0.03(+0.73%)
Sep 21, 2017 4.360 4.380 4.090 4.110 148,913 -0.25(-5.63%)
Sep 20, 2017 4.370 4.580 4.300 4.355 53,770 +0.03(+0.58%)
Sep 19, 2017 4.540 4.660 4.300 4.330 148,336 -0.24(-5.25%)
Sep 18, 2017 4.960 4.974 4.560 4.570 353,157 -0.31(-6.35%)
Sep 15, 2017 4.220 4.920 4.140 4.880 464,387 +0.67(+15.91%)
Sep 14, 2017 3.850 4.277 3.850 4.210 232,456 +0.38(+9.92%)
Sep 13, 2017 3.840 3.900 3.810 3.830 47,082 +0.00(+0.00%)
Sep 12, 2017 3.750 3.880 3.710 3.830 82,421 +0.08(+2.13%)
Sep 11, 2017 3.950 3.950 3.640 3.750 212,696 -0.10(-2.60%)
Sep 08, 2017 4.150 4.180 3.820 3.850 159,592 -0.32(-7.67%)
Sep 07, 2017 4.250 4.420 4.040 4.170 662,143 +0.27(+6.92%)
Sep 06, 2017 3.850 3.958 3.766 3.900 91,520 +0.05(+1.30%)
Sep 05, 2017 3.830 3.930 3.760 3.850 102,667 +0.02(+0.52%)
Sep 01, 2017 3.900 3.910 3.800 3.830 48,279 -0.05(-1.29%)
Aug 31, 2017 3.883 4.040 3.860 3.880 85,311 -0.02(-0.51%)
Aug 30, 2017 3.850 3.910 3.720 3.900 86,996 +0.04(+1.04%)
Aug 29, 2017 3.850 3.913 3.660 3.860 94,711 -0.01(-0.26%)
Aug 28, 2017 3.920 4.000 3.780 3.870 72,622 -0.03(-0.77%)
Aug 25, 2017 3.750 3.950 3.750 3.900 272,389 +0.16(+4.28%)
Aug 24, 2017 3.710 3.800 3.660 3.740 51,749 +0.06(+1.63%)
Aug 23, 2017 3.780 3.820 3.620 3.680 206,227 -0.19(-4.91%)
Aug 22, 2017 4.000 4.130 3.820 3.870 312,234 -0.07(-1.78%)
Aug 21, 2017 3.630 3.960 3.570 3.940 438,455 +0.35(+9.75%)
Aug 18, 2017 3.440 3.609 3.330 3.590 176,301 +0.22(+6.53%)
Aug 17, 2017 3.490 3.520 3.350 3.370 85,821 -0.10(-2.88%)
Aug 16, 2017 3.470 3.540 3.380 3.470 111,778 +0.00(+0.00%)
Aug 15, 2017 3.530 3.540 3.330 3.470 167,135 -0.05(-1.42%)
Aug 14, 2017 3.240 3.560 3.240 3.520 295,727 +0.29(+8.98%)
Aug 11, 2017 3.260 3.290 3.140 3.230 148,528 -0.02(-0.62%)
Aug 10, 2017 3.330 3.360 3.200 3.250 186,561 -0.05(-1.52%)
Aug 09, 2017 2.970 3.420 2.900 3.300 381,561 +0.33(+11.11%)
Aug 08, 2017 2.990 3.040 2.890 2.970 306,707 -0.05(-1.66%)
Aug 07, 2017 3.260 3.260 3.000 3.020 194,830 -0.11(-3.51%)
Aug 04, 2017 3.010 3.170 3.010 3.130 136,103 +0.12(+3.99%)
Aug 03, 2017 3.120 3.160 2.990 3.010 186,754 -0.12(-3.83%)
Aug 02, 2017 3.110 3.220 3.100 3.130 111,698 +0.02(+0.64%)
Aug 01, 2017 3.230 3.230 3.020 3.110 272,659 -0.08(-2.51%)
Jul 31, 2017 3.360 3.400 3.180 3.190 192,047 -0.16(-4.78%)
Jul 28, 2017 3.360 3.426 3.200 3.350 275,341 -0.01(-0.30%)
Jul 27, 2017 3.430 3.460 3.340 3.360 183,086 -0.07(-2.04%)
Jul 26, 2017 3.520 3.570 3.330 3.430 228,320 -0.08(-2.28%)
Jul 25, 2017 3.610 3.610 3.450 3.510 130,111 -0.06(-1.68%)
Jul 24, 2017 3.650 3.720 3.360 3.570 364,129 -0.03(-0.83%)
Jul 21, 2017 4.060 4.180 3.540 3.600 1,005,169 -0.61(-14.49%)
Jul 20, 2017 4.430 4.180 4.210 189,479 -0.10(-2.32%)
Jul 19, 2017 4.250 4.400 4.220 4.310 156,644 +0.10(+2.38%)
Jul 18, 2017 4.310 4.320 4.200 4.210 108,049 -0.11(-2.55%)
Jul 17, 2017 4.440 4.520 4.300 4.320 126,887 -0.11(-2.48%)
Jul 14, 2017 4.400 4.490 4.280 4.430 89,684 +0.02(+0.45%)
Jul 13, 2017 4.300 4.430 4.240 4.410 82,118 +0.10(+2.32%)
Jul 12, 2017 4.270 4.350 4.130 4.310 136,688 +0.05(+1.17%)
Jul 11, 2017 4.400 4.470 4.240 4.260 112,783 -0.15(-3.40%)
Jul 10, 2017 4.570 4.600 4.290 4.410 158,505 -0.14(-3.08%)
Jul 07, 2017 4.550 4.640 4.460 4.550 43,598 +0.02(+0.44%)
Jul 06, 2017 4.560 4.650 4.410 4.530 84,276 -0.06(-1.31%)
Jul 05, 2017 4.770 4.875 4.580 4.590 107,741 -0.18(-3.77%)
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.