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 28, 2021 3.750 3.840 3.750 3.840 1,624 +0.04(+1.05%)
May 26, 2021 3.800 3.800 3.800 6 -0.20(-5.00%)
May 25, 2021 4.000 4.000 4.000 4.000 100 -0.05(-1.23%)
May 24, 2021 4.000 4.050 3.850 4.050 3,810 +0.06(+1.50%)
May 20, 2021 3.990 3.990 3.990 0 -0.01(-0.25%)
May 11, 2021 4.000 4.000 4.000 0 +0.06(+1.52%)
May 10, 2021 3.940 3.940 3.940 3.940 200 +0.08(+2.07%)
May 06, 2021 3.860 3.860 3.860 0 +0.01(+0.26%)
May 05, 2021 4.000 4.020 3.850 3.850 700 +0.05(+1.32%)
Apr 28, 2021 3.800 3.800 3.800 0 +0.11(+2.98%)
Apr 27, 2021 3.690 3.690 3.690 3.690 187 -0.11(-2.89%)
Apr 14, 2021 3.800 3.800 3.800 0 +0.22(+6.29%)
Apr 12, 2021 3.575 3.575 3.575 0 +0.08(+2.14%)
Apr 09, 2021 3.500 3.500 3.500 3.500 100 -0.16(-4.37%)
Apr 07, 2021 3.660 3.660 3.660 0 +0.00(+0.00%)
Apr 06, 2021 3.650 3.660 3.650 3.660 300 -0.18(-4.69%)
Apr 05, 2021 3.750 3.840 3.750 3.840 1,002 +0.27(+7.56%)
Apr 01, 2021 3.570 3.570 3.570 10 +0.00(+0.00%)
Mar 26, 2021 3.570 3.570 3.570 0 +0.00(+0.00%)
Mar 22, 2021 3.570 3.570 3.570 0 +0.00(+0.00%)
Mar 19, 2021 3.550 3.570 3.550 3.570 1,100 -0.21(-5.56%)
Mar 18, 2021 3.780 3.780 3.780 3.780 1,600 -0.01(-0.13%)
Mar 17, 2021 3.785 3.785 3.785 3.785 1,000 -0.08(-2.20%)
Mar 15, 2021 3.870 3.870 3.870 0 +0.19(+5.16%)
Mar 09, 2021 3.680 3.680 3.680 0 +0.13(+3.66%)
Mar 02, 2021 3.550 3.550 3.550 0 +0.03(+0.85%)
Feb 26, 2021 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 23, 2021 3.520 3.520 3.520 0 -0.04(-1.12%)
Feb 22, 2021 3.560 3.560 3.560 3.560 5,000 +0.00(+0.14%)
Feb 19, 2021 3.555 3.555 3.555 3.555 1,000 -0.26(-6.74%)
Feb 18, 2021 3.812 3.812 3.812 3 +0.00(+0.00%)
Feb 17, 2021 3.710 3.812 3.710 3.812 600 +0.08(+2.20%)
Feb 12, 2021 3.730 3.730 3.730 0 +0.15(+4.34%)
Feb 09, 2021 3.575 3.575 3.575 0 +0.03(+0.70%)
Feb 08, 2021 3.550 3.550 3.550 3.550 100 +0.06(+1.72%)
Feb 05, 2021 3.490 3.490 3.490 4 +0.00(+0.00%)
Feb 04, 2021 3.490 3.490 3.490 8,000 +0.00(+0.00%)
Feb 02, 2021 3.490 3.490 3.490 0 +0.06(+1.75%)
Feb 01, 2021 3.430 3.430 3.430 70 +0.00(+0.00%)
Jan 26, 2021 3.430 3.430 3.430 0 +0.21(+6.52%)
Jan 25, 2021 3.220 3.220 3.220 3.220 295 -0.12(-3.59%)
Jan 14, 2021 3.340 3.340 3.340 0 +0.00(+0.00%)
Jan 13, 2021 3.360 3.360 3.340 3.340 1,200 -0.01(-0.15%)
Jan 11, 2021 3.345 3.345 3.345 0 -0.02(-0.74%)
Jan 08, 2021 3.370 3.370 3.370 3.370 300 +0.03(+0.90%)
Jan 07, 2021 3.340 3.340 3.340 3.340 200 +0.00(+0.00%)
Jan 06, 2021 3.340 3.340 3.340 3.340 100 -0.11(-3.19%)
Dec 31, 2020 3.450 3.450 3.450 0 +0.20(+6.15%)
Dec 30, 2020 3.250 3.250 3.250 3.250 700 -0.13(-3.85%)
Dec 28, 2020 3.380 3.380 3.380 0 +0.03(+0.90%)
Dec 18, 2020 3.350 3.350 3.350 0 +0.16(+5.02%)
Dec 08, 2020 3.190 3.190 3.190 0 +0.04(+1.27%)
Dec 04, 2020 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 03, 2020 3.220 3.220 3.150 3.150 900 -0.29(-8.43%)
Dec 02, 2020 3.440 3.440 3.440 50 +0.00(+0.00%)
Dec 01, 2020 3.440 3.440 3.440 31 +0.00(+0.00%)
Nov 30, 2020 3.440 3.440 3.440 1 +0.00(+0.00%)
Nov 25, 2020 3.440 3.440 3.440 0 +0.14(+4.24%)
Nov 24, 2020 3.300 3.300 3.300 3.300 3,000 +0.03(+0.92%)
Nov 23, 2020 3.270 3.270 3.270 3.270 100 -0.03(-0.91%)
Nov 17, 2020 3.300 3.300 3.300 0 -0.05(-1.49%)
Nov 13, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 12, 2020 3.350 3.350 3.350 3.350 2,050 +0.02(+0.60%)
Nov 11, 2020 3.320 3.540 3.320 3.330 2,950 +0.03(+0.91%)
Nov 10, 2020 3.300 3.300 3.300 3.300 1,200 +0.10(+3.12%)
Nov 09, 2020 3.200 3.200 3.200 3.200 396 +0.05(+1.59%)
Nov 04, 2020 3.150 3.150 3.150 0 +0.32(+11.39%)
Oct 29, 2020 2.828 2.828 2.828 0 -0.05(-1.81%)
Oct 28, 2020 2.880 2.880 2.880 2.880 810 -0.07(-2.37%)
Oct 27, 2020 2.950 2.950 2.950 2.950 167 +0.02(+0.68%)
Oct 26, 2020 3.000 3.000 2.930 2.930 19,500 -0.14(-4.56%)
Oct 22, 2020 3.070 3.070 3.070 0 -0.08(-2.54%)
Oct 15, 2020 3.150 3.150 3.150 0 -0.10(-3.08%)
Oct 12, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 09, 2020 3.250 3.250 3.250 3.250 200 +0.05(+1.56%)
Oct 08, 2020 3.200 3.200 3.200 3.200 100 +0.13(+4.23%)
Oct 01, 2020 3.070 3.070 3.070 0 +0.11(+3.72%)
Sep 25, 2020 2.960 2.960 2.960 0 -0.02(-0.67%)
Sep 24, 2020 2.980 2.980 2.980 2.980 329 -0.22(-6.88%)
Sep 21, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 16, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 15, 2020 3.200 3.200 3.200 3.200 325 +0.00(+0.00%)
Sep 14, 2020 3.200 3.200 3.200 3.200 100 +0.13(+4.33%)
Sep 04, 2020 3.067 3.067 3.067 0 -0.25(-7.61%)
Sep 02, 2020 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 01, 2020 3.320 3.320 3.320 3.320 500 -0.16(-4.60%)
Aug 31, 2020 3.480 3.480 3.480 10 +0.00(+0.00%)
Aug 28, 2020 3.480 3.480 3.480 15 +0.00(+0.00%)
Aug 27, 2020 3.480 3.480 3.480 100 +0.00(+0.00%)
Aug 26, 2020 3.480 3.480 3.480 3.480 780 -0.07(-1.97%)
Aug 24, 2020 3.550 3.550 3.550 0 +0.25(+7.58%)
Aug 21, 2020 3.300 3.300 3.300 24,050 +0.00(+0.00%)
Aug 20, 2020 3.300 3.300 3.300 3.300 16,500 +0.00(+0.00%)
Aug 19, 2020 3.350 3.350 3.300 3.300 14,545 -0.10(-2.94%)
Aug 17, 2020 3.400 3.400 3.400 0 +0.08(+2.41%)
Aug 11, 2020 3.320 3.320 3.320 0 +0.28(+9.21%)
Aug 10, 2020 3.040 3.040 3.040 40 +0.00(+0.00%)
Aug 04, 2020 3.040 3.040 3.040 0 +0.09(+3.05%)
Jul 31, 2020 2.950 2.950 2.950 0 -0.04(-1.34%)
Jul 29, 2020 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 22, 2020 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 15, 2020 2.990 2.990 2.990 0 +0.04(+1.36%)
Jul 14, 2020 2.950 2.950 2.950 2.950 956 +0.05(+1.72%)
Jul 13, 2020 2.900 2.900 2.900 2.900 100 +0.05(+1.75%)
Jul 10, 2020 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Jul 08, 2020 2.850 2.850 2.850 0 -0.08(-2.73%)
Jul 06, 2020 2.930 2.930 2.930 0 +0.23(+8.52%)
Jul 02, 2020 2.700 2.700 2.700 2.700 700 -0.03(-1.10%)
Jul 01, 2020 2.650 2.730 2.650 2.730 480 -0.02(-0.73%)
Jun 26, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 18, 2020 2.750 2.750 2.750 0 +0.30(+12.24%)
Jun 15, 2020 2.450 2.450 2.450 0 -0.05(-2.00%)
Jun 12, 2020 2.500 2.500 2.500 2.500 30,100 -0.05(-1.96%)
Jun 11, 2020 2.550 2.550 2.550 2.550 2,000 -0.10(-3.77%)
Jun 10, 2020 2.650 2.650 2.650 2.650 100 +0.05(+1.92%)
Jun 05, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 04, 2020 2.600 2.600 2.600 2.600 2,000 +0.05(+1.96%)
Jun 02, 2020 2.550 2.550 2.550 0 +0.00(+0.00%)
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.