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

Amsc ASA (OP: ASCJF )

2.760 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 5, 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 (%)
May 26, 2020 2.500 2.500 2.500 0 +0.23(+10.13%)
May 21, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
May 18, 2020 2.270 2.270 2.270 0 +0.01(+0.44%)
May 15, 2020 2.100 2.260 2.100 2.260 200 +0.01(+0.44%)
May 14, 2020 2.250 2.250 2.250 2.250 100 -0.05(-2.17%)
May 13, 2020 2.300 2.300 2.300 2.300 100 -0.23(-9.09%)
May 11, 2020 2.530 2.530 2.530 0 -0.07(-2.69%)
May 07, 2020 2.600 2.600 2.600 0 +0.18(+7.44%)
May 06, 2020 2.420 2.420 2.420 2.420 1,200 -0.17(-6.56%)
May 05, 2020 2.450 2.590 2.450 2.590 2,100 +0.09(+3.60%)
May 04, 2020 2.500 2.500 2.500 2.500 500 -0.05(-1.96%)
May 01, 2020 2.500 2.550 2.500 2.550 2,800 -0.08(-3.04%)
Apr 30, 2020 2.530 2.630 2.480 2.630 2,600 -0.17(-6.07%)
Apr 28, 2020 2.800 2.800 2.800 0 +0.24(+9.37%)
Apr 27, 2020 2.560 2.560 2.560 2.560 198 +0.04(+1.59%)
Apr 24, 2020 2.450 2.520 2.450 2.520 3,400 +0.09(+3.70%)
Apr 23, 2020 2.450 2.450 2.430 2.430 3,656 +0.15(+6.58%)
Apr 21, 2020 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 20, 2020 2.280 2.280 2.280 2.280 200 -0.16(-6.56%)
Apr 17, 2020 2.440 2.440 2.440 2.440 400 +0.09(+3.83%)
Apr 16, 2020 2.350 2.350 2.350 2.350 200 +0.17(+7.80%)
Apr 15, 2020 2.180 2.180 2.180 2.180 107 -0.07(-3.11%)
Apr 13, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 09, 2020 2.250 2.250 2.250 2.250 700 +0.11(+5.04%)
Apr 06, 2020 2.142 2.142 2.142 0 +0.31(+17.08%)
Apr 01, 2020 1.829 1.829 1.829 0 +0.03(+1.64%)
Mar 31, 2020 1.800 1.800 1.800 1.800 9,950 +0.00(+0.00%)
Mar 30, 2020 1.800 1.800 1.800 80 +0.00(+0.00%)
Mar 27, 2020 1.610 1.800 1.610 1.800 1,100 +0.15(+9.09%)
Mar 26, 2020 1.650 1.650 1.650 1.650 1,000 +0.04(+2.80%)
Mar 25, 2020 1.600 1.605 1.600 1.605 1,825 -0.09(-5.59%)
Mar 24, 2020 1.700 1.700 1.700 1.700 2,000 +0.25(+17.24%)
Mar 19, 2020 1.450 1.450 1.450 0 -0.02(-1.36%)
Mar 18, 2020 1.550 1.550 1.470 1.470 20,930 -0.33(-18.33%)
Mar 17, 2020 1.800 1.800 1.800 1.800 10,300 +0.00(+0.00%)
Mar 16, 2020 1.800 1.800 1.800 1.800 18,200 -0.35(-16.28%)
Mar 13, 2020 2.180 2.200 2.150 2.150 15,900 +0.06(+2.87%)
Mar 12, 2020 1.850 2.130 1.850 2.090 4,350 -0.41(-16.40%)
Mar 11, 2020 2.600 2.600 2.500 2.500 4,626 -0.15(-5.48%)
Mar 10, 2020 2.645 2.645 2.645 2.645 400 -0.06(-2.04%)
Mar 09, 2020 2.700 2.700 2.600 2.700 11,781 -0.23(-7.85%)
Mar 06, 2020 2.950 2.980 2.930 2.930 4,400 -0.22(-6.98%)
Mar 05, 2020 3.150 3.150 3.150 3.150 300 -0.10(-3.08%)
Mar 04, 2020 3.250 3.250 3.200 3.250 9,230 +0.00(+0.00%)
Mar 02, 2020 3.250 3.250 3.250 0 +0.15(+4.84%)
Feb 27, 2020 3.100 3.100 3.100 0 +0.04(+1.31%)
Feb 25, 2020 3.060 3.060 3.060 0 -0.34(-10.00%)
Feb 24, 2020 3.410 3.410 3.350 3.400 13,607 -0.10(-2.86%)
Feb 21, 2020 3.500 3.500 3.455 3.500 1,100 +0.05(+1.45%)
Feb 20, 2020 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Feb 18, 2020 3.450 3.450 3.450 0 -0.05(-1.43%)
Feb 14, 2020 3.450 3.500 3.450 3.500 1,100 +0.05(+1.45%)
Feb 10, 2020 3.450 3.450 3.450 0 -0.12(-3.50%)
Feb 06, 2020 3.575 3.575 3.575 0 +0.00(+0.00%)
Feb 05, 2020 3.575 3.575 3.575 3.575 600 +0.10(+2.73%)
Feb 03, 2020 3.480 3.480 3.480 0 -0.02(-0.57%)
Jan 31, 2020 3.500 3.500 3.460 3.500 3,000 +0.00(+0.00%)
Jan 29, 2020 3.500 3.500 3.500 0 +0.02(+0.57%)
Jan 28, 2020 3.480 3.480 3.480 3.480 200 -0.02(-0.57%)
Jan 27, 2020 3.500 3.500 3.450 3.500 2,500 -0.10(-2.78%)
Jan 24, 2020 3.600 3.600 3.600 3.600 500 -0.08(-2.17%)
Jan 22, 2020 3.680 3.680 3.680 0 -0.02(-0.54%)
Jan 21, 2020 3.700 3.700 3.700 3.700 2,200 -0.06(-1.60%)
Jan 17, 2020 3.760 3.760 3.760 3.760 1,400 +0.00(+0.00%)
Jan 14, 2020 3.760 3.760 3.760 0 +0.01(+0.27%)
Jan 13, 2020 3.750 3.750 3.750 3.750 2,100 -0.02(-0.53%)
Jan 10, 2020 3.770 3.770 3.770 67 +0.00(+0.00%)
Jan 08, 2020 3.770 3.770 3.770 0 +0.12(+3.29%)
Jan 06, 2020 3.650 3.650 3.650 0 -0.12(-3.09%)
Dec 31, 2019 3.767 3.767 3.767 0 +0.07(+1.80%)
Dec 27, 2019 3.700 3.700 3.700 0 +0.04(+1.09%)
Dec 23, 2019 3.660 3.660 3.660 0 +0.03(+0.83%)
Dec 20, 2019 3.630 3.630 3.630 3.630 1,000 -0.04(-1.00%)
Dec 19, 2019 3.667 3.667 3.667 3.667 1,000 -0.04(-1.17%)
Dec 17, 2019 3.710 3.710 3.710 0 +0.00(+0.00%)
Dec 16, 2019 3.710 3.710 3.710 3.710 125 +0.08(+2.20%)
Dec 13, 2019 3.670 3.670 3.630 3.630 400 +0.09(+2.54%)
Dec 12, 2019 3.540 3.540 3.540 3.540 500 -0.05(-1.39%)
Dec 11, 2019 3.485 3.590 3.485 3.590 440 +0.09(+2.57%)
Dec 10, 2019 3.500 3.500 3.400 3.500 4,617 -0.11(-3.05%)
Dec 09, 2019 3.610 3.610 3.500 3.610 1,583 +0.00(+0.00%)
Dec 06, 2019 3.610 3.610 3.610 3.610 400 +0.07(+1.98%)
Dec 04, 2019 3.540 3.540 3.540 0 -0.05(-1.39%)
Dec 03, 2019 3.480 3.590 3.480 3.590 200 -0.04(-1.10%)
Dec 02, 2019 3.560 3.630 3.530 3.630 4,050 +0.07(+2.11%)
Nov 29, 2019 3.540 3.555 3.540 3.555 5,600 -0.04(-1.25%)
Nov 27, 2019 3.540 3.600 3.520 3.600 7,400 -0.06(-1.64%)
Nov 26, 2019 3.680 3.680 3.570 3.660 18,885 -0.13(-3.43%)
Nov 25, 2019 3.840 3.840 3.760 3.790 2,200 -0.07(-1.81%)
Nov 22, 2019 3.860 3.860 3.860 3.860 100 +0.10(+2.66%)
Nov 20, 2019 3.760 3.760 3.760 0 -0.10(-2.59%)
Nov 18, 2019 3.860 3.860 3.860 0 +0.00(+0.00%)
Nov 13, 2019 3.860 3.860 3.860 0 +0.00(+0.00%)
Nov 12, 2019 3.820 3.860 3.820 3.860 500 +0.06(+1.58%)
Nov 07, 2019 3.800 3.800 3.800 0 -0.05(-1.30%)
Nov 06, 2019 3.850 3.850 3.850 3.850 2,525 -0.08(-2.04%)
Nov 05, 2019 3.930 3.930 3.930 3.930 100 +0.00(+0.00%)
Nov 01, 2019 3.930 3.930 3.930 0 +0.01(+0.26%)
Oct 31, 2019 3.920 3.920 3.920 3.920 304 +0.02(+0.51%)
Oct 30, 2019 3.900 3.900 3.900 3.900 130 +0.03(+0.78%)
Oct 28, 2019 3.870 3.870 3.870 0 -0.01(-0.26%)
Oct 23, 2019 3.880 3.880 3.880 0 -0.03(-0.77%)
Oct 22, 2019 3.890 3.910 3.815 3.910 3,500 +0.02(+0.51%)
Oct 21, 2019 3.890 3.890 3.890 3.890 100 +0.06(+1.57%)
Oct 17, 2019 3.830 3.830 3.830 0 +0.00(+0.00%)
Oct 16, 2019 3.840 3.840 3.830 3.830 2,160 +0.02(+0.52%)
Oct 15, 2019 3.810 3.810 3.810 3.810 392 +0.00(+0.00%)
Oct 14, 2019 3.810 3.810 3.810 3.810 250 +0.01(+0.26%)
Oct 10, 2019 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 09, 2019 3.750 3.750 3.750 3.750 200 -0.01(-0.27%)
Oct 08, 2019 3.760 3.760 3.760 50 +0.00(+0.00%)
Oct 07, 2019 3.700 3.760 3.700 3.760 1,281 +0.12(+3.37%)
Oct 04, 2019 3.640 3.640 3.620 3.638 4,200 -0.00(-0.07%)
Oct 03, 2019 3.535 3.640 3.535 3.640 5,500 -0.01(-0.27%)
Oct 02, 2019 3.640 3.670 3.550 3.650 7,025 -0.04(-1.08%)
Oct 01, 2019 3.680 3.690 3.580 3.690 15,275 -0.27(-6.82%)
Sep 30, 2019 3.710 3.980 3.630 3.960 77,995 +0.41(+11.55%)
Sep 23, 2019 3.550 3.550 3.550 0 -0.15(-4.05%)
Sep 20, 2019 3.860 3.870 3.700 3.700 3,400 -0.33(-8.19%)
Sep 18, 2019 4.030 4.030 4.030 0 +0.42(+11.63%)
Sep 04, 2019 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 30, 2019 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 16, 2019 3.610 3.610 3.610 0 -0.09(-2.43%)
Aug 05, 2019 3.700 3.700 3.700 0 -0.25(-6.45%)
Jul 31, 2019 3.955 3.955 3.955 0 -0.08(-1.86%)
Jul 30, 2019 4.030 4.030 4.030 4.030 100 +0.00(+0.00%)
Jul 23, 2019 4.030 4.030 4.030 0 -0.23(-5.40%)
Jul 18, 2019 4.260 4.260 4.260 0 +0.00(+0.00%)
Jun 24, 2019 4.260 4.260 4.260 0 +0.20(+4.93%)
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.