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

Amsc ASA (OP: ASCJF )

2.900 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 24, 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 (%)
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%)
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.