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
Last Price Updated: 3:19 PM EDT, May 14, 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 (%)
Apr 30, 2014 7.454 7.454 7.454 0 -0.10(-1.27%)
Apr 23, 2014 7.550 7.550 7.550 0 +0.50(+7.09%)
Apr 22, 2014 7.050 7.050 7.050 7.050 5,090 -0.19(-2.62%)
Apr 21, 2014 7.240 7.240 7.240 7.240 4,100 +0.34(+4.93%)
Apr 14, 2014 6.900 6.900 6.900 0 -0.56(-7.51%)
Apr 09, 2014 7.460 7.460 7.460 7.460 100,000 -0.31(-3.95%)
Apr 07, 2014 7.766 7.766 7.766 0 +0.07(+0.96%)
Apr 04, 2014 7.693 7.693 7.693 7.693 0 +0.06(+0.82%)
Apr 03, 2014 7.630 7.630 7.630 7.630 11,578 -0.00(-0.06%)
Apr 02, 2014 7.604 7.645 7.604 7.635 97,755 -0.02(-0.20%)
Apr 01, 2014 7.539 7.650 7.539 7.650 7,209 -0.29(-3.65%)
Mar 21, 2014 7.940 7.940 7.940 7.940 0 +1.14(+16.76%)
Mar 07, 2014 6.800 6.800 6.800 6.800 0 -0.18(-2.58%)
Feb 14, 2014 6.980 6.980 6.980 0 -0.27(-3.72%)
Feb 05, 2014 7.250 7.250 7.250 0 +0.13(+1.88%)
Feb 04, 2014 7.116 7.116 7.116 7.116 5,000 +0.07(+0.93%)
Jan 27, 2014 7.051 7.051 7.051 7.051 0 -0.72(-9.26%)
Jan 17, 2014 7.770 7.770 7.770 0 -0.21(-2.60%)
Jan 16, 2014 7.977 7.977 7.977 7.977 7,010 -0.10(-1.26%)
Jan 15, 2014 7.847 8.079 7.847 8.079 10,010 +0.58(+7.73%)
Jan 14, 2014 7.500 7.500 7.500 7.500 450 +0.40(+5.58%)
Jan 10, 2014 7.103 7.103 7.103 0 +0.00(+0.05%)
Jan 09, 2014 7.084 7.200 7.020 7.100 44,666 +0.25(+3.65%)
Jan 08, 2014 6.916 6.916 6.850 6.850 6,200 -0.03(-0.44%)
Dec 27, 2013 6.880 6.880 6.880 0 +0.68(+10.97%)
Dec 26, 2013 6.200 6.200 6.200 6.200 553 -0.38(-5.78%)
Dec 23, 2013 6.580 6.580 6.580 0 +0.16(+2.49%)
Dec 20, 2013 6.420 6.420 6.420 6.420 1,050 -0.07(-1.12%)
Dec 19, 2013 6.493 6.493 6.493 6.493 25,000 +0.73(+12.72%)
Dec 16, 2013 5.760 5.760 5.760 0 +0.03(+0.52%)
Dec 11, 2013 5.730 5.730 5.730 55,000 -0.77(-11.85%)
Dec 06, 2013 6.500 6.500 6.500 0 -0.26(-3.85%)
Dec 04, 2013 6.760 6.760 6.760 0 +1.76(+35.20%)
Nov 27, 2013 5.000 5.000 5.000 5.000 0 -0.32(-6.02%)
Nov 25, 2013 5.320 5.320 5.320 0 -0.03(-0.56%)
Nov 20, 2013 5.350 5.350 5.350 5.350 0 +0.03(+0.56%)
Nov 19, 2013 5.320 5.320 5.320 5.320 6,500 +0.00(+0.00%)
Nov 08, 2013 5.320 5.320 5.320 0 -0.62(-10.44%)
Oct 31, 2013 5.940 5.940 5.940 0 +0.02(+0.32%)
Oct 28, 2013 5.921 5.921 5.921 0 +0.00(+0.02%)
Oct 24, 2013 5.920 5.920 5.920 5.920 0 -0.03(-0.50%)
Oct 18, 2013 5.950 5.950 5.950 0 +0.41(+7.40%)
Oct 11, 2013 5.540 5.540 5.540 0 +0.00(+0.00%)
Oct 01, 2013 5.540 5.540 5.540 0 -0.07(-1.25%)
Sep 27, 2013 5.610 5.610 5.610 5.610 2,000 -0.40(-6.64%)
Sep 18, 2013 6.009 6.009 6.009 0 -0.45(-6.96%)
Sep 10, 2013 6.459 6.459 6.459 0 +0.26(+4.17%)
Sep 05, 2013 6.200 6.200 6.200 0 +1.37(+28.32%)
Sep 03, 2013 4.832 4.832 4.832 15,000 -0.48(-9.01%)
Aug 29, 2013 5.310 5.310 5.310 3,000 -1.07(-16.77%)
Aug 16, 2013 6.380 6.380 6.380 7,000 -0.66(-9.38%)
Aug 13, 2013 7.040 7.040 7.040 0 -0.39(-5.23%)
Aug 12, 2013 7.429 7.429 7.429 7.429 300 -0.16(-2.12%)
Aug 09, 2013 7.589 7.589 7.589 7.589 3,000 +1.09(+16.76%)
Jul 26, 2013 6.500 6.500 6.500 0 +0.21(+3.34%)
Jul 24, 2013 6.290 6.290 6.290 0 -0.31(-4.70%)
Jul 22, 2013 6.600 6.600 6.600 6.600 0 -0.07(-0.98%)
Jul 17, 2013 6.665 6.665 6.665 0 +0.46(+7.50%)
Jul 16, 2013 0.9500 6.200 6.200 6.200 20,200 +0.10(+1.64%)
Jul 11, 2013 6.100 6.100 6.100 0 -0.10(-1.61%)
Jul 09, 2013 6.200 6.200 6.200 0 -0.12(-1.90%)
Jul 08, 2013 6.320 6.320 6.320 6.320 1,600 +0.10(+1.64%)
Jul 01, 2013 6.218 6.218 6.218 6.218 5,000 -0.34(-5.18%)
Jun 27, 2013 6.558 6.558 6.558 6.558 10,000 +0.18(+2.79%)
Jun 21, 2013 6.380 6.380 6.380 6.380 10,000 -0.12(-1.85%)
Jun 20, 2013 6.550 6.550 6.500 6.500 15,240 -0.65(-9.09%)
Jun 19, 2013 7.095 7.150 7.095 7.150 26,900 -0.20(-2.72%)
Jun 18, 2013 7.350 7.350 7.350 7.350 17,265 +0.80(+12.15%)
Jun 11, 2013 6.554 6.554 6.554 10,000 +1.32(+25.31%)
Jun 06, 2013 5.230 5.230 5.230 3,300 +0.88(+20.23%)
Jun 05, 2013 4.350 4.350 4.350 4.350 17,439 +0.60(+16.00%)
Jun 04, 2013 3.641 3.750 3.641 3.750 1,750 +0.90(+31.58%)
May 31, 2013 2.850 2.850 2.850 2.850 4,261 -0.59(-17.15%)
May 22, 2013 3.440 3.440 3.440 0 +0.35(+11.22%)
May 21, 2013 3.093 3.093 3.093 3.093 7,790 -0.26(-7.67%)
May 15, 2013 3.350 3.350 3.350 0 +0.81(+31.89%)
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.