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

Amer Superconductor (NQ: AMSC )

34.14 +5.83 (+20.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2015 4.860 5.300 4.860 5.000 173,480 +0.16(+3.31%)
Jul 30, 2015 5.030 5.220 4.840 4.840 48,514 -0.21(-4.16%)
Jul 29, 2015 4.940 5.170 4.920 5.050 41,286 +0.10(+2.02%)
Jul 28, 2015 4.930 5.190 4.930 4.950 35,502 +0.06(+1.23%)
Jul 27, 2015 5.040 5.050 4.820 4.890 34,459 -0.20(-3.93%)
Jul 24, 2015 5.000 5.190 4.950 5.090 41,299 +0.12(+2.41%)
Jul 23, 2015 5.100 5.200 4.950 4.970 58,651 -0.13(-2.55%)
Jul 22, 2015 5.150 5.210 5.060 5.100 26,879 -0.08(-1.54%)
Jul 21, 2015 4.940 5.210 4.890 5.180 44,925 +0.24(+4.86%)
Jul 20, 2015 5.110 5.268 4.930 4.940 64,004 -0.20(-3.89%)
Jul 17, 2015 5.270 5.350 5.100 5.140 110,295 -0.05(-0.96%)
Jul 16, 2015 5.050 5.231 5.010 5.190 42,436 +0.19(+3.80%)
Jul 15, 2015 5.270 5.270 4.960 5.000 40,173 -0.24(-4.58%)
Jul 14, 2015 5.130 5.380 5.000 5.240 82,265 +0.17(+3.35%)
Jul 13, 2015 5.130 5.130 5.020 5.070 68,216 -0.07(-1.36%)
Jul 10, 2015 5.030 5.280 4.970 5.140 62,922 +0.20(+4.05%)
Jul 09, 2015 4.840 5.040 4.840 4.940 52,347 +0.13(+2.70%)
Jul 08, 2015 4.760 4.890 4.700 4.810 79,440 -0.07(-1.43%)
Jul 07, 2015 5.030 5.030 4.750 4.880 103,039 -0.15(-2.98%)
Jul 06, 2015 5.060 5.090 5.020 5.030 48,584 -0.09(-1.76%)
Jul 02, 2015 5.020 5.120 5.120 5.120 24,600 +0.07(+1.39%)
Jul 01, 2015 5.300 5.340 5.000 5.050 73,392 -0.18(-3.44%)
Jun 30, 2015 5.200 5.300 5.100 5.230 54,174 +0.08(+1.55%)
Jun 29, 2015 5.370 5.380 5.137 5.150 127,394 -0.29(-5.33%)
Jun 26, 2015 5.500 5.500 5.330 5.440 54,912 -0.13(-2.33%)
Jun 25, 2015 5.410 5.570 5.410 5.570 49,617 +0.12(+2.20%)
Jun 24, 2015 5.600 5.630 5.370 5.450 117,347 -0.19(-3.37%)
Jun 23, 2015 5.790 5.790 5.620 5.640 110,033 -0.19(-3.26%)
Jun 22, 2015 5.850 5.860 5.700 5.830 68,840 -0.02(-0.34%)
Jun 19, 2015 5.970 5.970 5.730 5.850 125,158 -0.03(-0.51%)
Jun 18, 2015 6.010 6.010 5.880 5.880 38,658 -0.04(-0.68%)
Jun 17, 2015 5.990 5.990 5.900 5.920 33,362 -0.06(-1.00%)
Jun 16, 2015 5.970 6.030 5.880 5.980 30,883 -0.01(-0.17%)
Jun 15, 2015 6.030 6.100 5.880 5.990 95,836 -0.09(-1.48%)
Jun 12, 2015 6.150 6.180 6.060 6.080 31,904 -0.08(-1.30%)
Jun 11, 2015 6.050 6.180 6.050 6.160 41,928 +0.11(+1.82%)
Jun 10, 2015 6.210 6.249 6.050 6.050 54,259 -0.08(-1.31%)
Jun 09, 2015 6.340 6.340 6.110 6.130 26,201 -0.19(-3.01%)
Jun 08, 2015 5.970 6.800 5.930 6.320 306,072 +0.32(+5.33%)
Jun 05, 2015 6.060 6.140 5.970 6.000 57,029 -0.10(-1.64%)
Jun 04, 2015 6.120 6.200 6.040 6.100 59,479 -0.07(-1.13%)
Jun 03, 2015 6.150 6.370 6.150 6.170 50,830 -0.09(-1.44%)
Jun 02, 2015 5.970 6.350 5.870 6.260 121,409 +0.23(+3.81%)
Jun 01, 2015 6.250 6.250 5.900 6.030 171,361 -0.16(-2.58%)
May 29, 2015 6.160 6.340 6.060 6.190 124,934 -0.03(-0.48%)
May 28, 2015 6.490 6.490 6.120 6.220 219,175 -0.26(-4.01%)
May 27, 2015 6.320 6.520 6.210 6.480 129,975 +0.13(+2.05%)
May 26, 2015 6.270 6.350 6.140 6.350 87,894 +0.03(+0.47%)
May 22, 2015 6.440 6.320 6.320 6.320 56,600 -0.08(-1.25%)
May 21, 2015 6.330 6.470 6.320 6.400 44,858 +0.07(+1.11%)
May 20, 2015 6.450 6.470 6.250 6.330 83,927 -0.10(-1.56%)
May 19, 2015 6.400 6.600 6.350 6.430 222,818 +0.03(+0.47%)
May 18, 2015 6.400 6.500 6.313 6.400 78,094 -0.03(-0.47%)
May 15, 2015 6.430 6.530 6.400 6.430 68,876 -0.04(-0.62%)
May 14, 2015 6.540 6.600 6.420 6.470 55,571 -0.03(-0.46%)
May 13, 2015 6.520 6.690 6.400 6.500 115,254 -0.04(-0.61%)
May 12, 2015 6.530 6.550 6.370 6.540 96,349 +0.00(+0.00%)
May 11, 2015 6.380 6.600 6.380 6.540 85,672 +0.03(+0.46%)
May 08, 2015 6.670 6.670 6.415 6.510 91,189 -0.04(-0.61%)
May 07, 2015 6.420 6.570 6.380 6.550 77,199 +0.04(+0.61%)
May 06, 2015 6.700 6.710 6.430 6.510 138,149 -0.16(-2.40%)
May 05, 2015 6.800 6.800 6.410 6.670 226,027 +0.18(+2.77%)
May 04, 2015 6.640 6.750 6.400 6.490 131,531 -0.15(-2.26%)
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.