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 (%)
Apr 28, 2022 3.600 0 +0.06(+1.69%)
Apr 27, 2022 3.530 3.540 3.500 3.540 16,076 -0.06(-1.67%)
Apr 25, 2022 3.600 10 -0.10(-2.70%)
Apr 22, 2022 3.700 3.700 3.700 3.700 20,243 -0.15(-3.90%)
Apr 20, 2022 3.850 0 +0.15(+4.05%)
Apr 07, 2022 3.700 0 +0.09(+2.51%)
Apr 06, 2022 3.610 3.610 3.610 3.610 200 +0.01(+0.26%)
Apr 01, 2022 3.600 0 -0.10(-2.70%)
Mar 31, 2022 3.700 3.700 3.700 3.700 1,300 -0.19(-4.88%)
Mar 30, 2022 3.890 3.890 3.890 3.890 130 +0.29(+8.06%)
Mar 22, 2022 3.600 0 -0.05(-1.37%)
Mar 21, 2022 3.650 3.650 3.650 3.650 8,586 +0.00(+0.00%)
Mar 18, 2022 3.600 3.650 3.600 3.650 12,400 +0.00(+0.00%)
Mar 17, 2022 3.650 3.650 3.650 3.650 2,603 +0.12(+3.40%)
Mar 16, 2022 3.650 3.650 3.530 3.530 8,397 -0.12(-3.29%)
Mar 09, 2022 3.650 0 +0.15(+4.29%)
Mar 08, 2022 3.500 3.500 3.440 3.500 11,150 -0.16(-4.37%)
Mar 02, 2022 3.660 33 +0.01(+0.27%)
Feb 28, 2022 3.650 64 +0.00(+0.00%)
Feb 22, 2022 3.650 0 -0.05(-1.35%)
Feb 18, 2022 3.700 0 -0.02(-0.54%)
Feb 17, 2022 3.720 3.720 3.720 3.720 500 +0.12(+3.33%)
Feb 15, 2022 3.600 0 +0.00(+0.00%)
Feb 11, 2022 3.600 48 -0.12(-3.23%)
Feb 10, 2022 3.720 3.720 3.720 3.720 3,600 -0.01(-0.21%)
Feb 07, 2022 3.728 0 +0.01(+0.24%)
Feb 04, 2022 3.719 3.719 3.719 3.719 230 +0.07(+1.89%)
Feb 01, 2022 3.650 0 -0.14(-3.69%)
Jan 27, 2022 3.790 0 +0.19(+5.28%)
Jan 24, 2022 3.600 0 -0.10(-2.70%)
Jan 21, 2022 3.700 3.700 3.700 3.700 322 -0.20(-5.13%)
Jan 14, 2022 3.900 0 +0.20(+5.41%)
Jan 12, 2022 3.700 0 -0.05(-1.33%)
Jan 10, 2022 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 07, 2022 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Jan 05, 2022 3.750 3.750 3.750 30 -0.04(-1.06%)
Jan 03, 2022 3.790 3.790 3.790 0 -0.06(-1.56%)
Dec 28, 2021 3.850 3.850 3.850 0 +0.30(+8.45%)
Dec 20, 2021 3.550 3.550 3.550 25 -0.05(-1.39%)
Dec 17, 2021 3.500 3.600 3.500 3.600 1,430 -0.01(-0.28%)
Dec 16, 2021 3.610 3.610 3.610 3.610 200 +0.12(+3.44%)
Dec 15, 2021 3.500 3.490 3.490 3.490 1,900 +0.07(+2.05%)
Dec 14, 2021 3.420 3.420 3.420 3.420 100 -0.06(-1.72%)
Dec 13, 2021 3.400 3.480 3.400 3.480 8,300 -0.33(-8.66%)
Dec 10, 2021 3.740 3.810 3.740 3.810 300 +0.18(+4.96%)
Dec 09, 2021 3.630 3.630 3.630 3.630 600 -0.01(-0.27%)
Dec 07, 2021 3.640 3.640 3.640 34 -0.11(-2.93%)
Dec 01, 2021 3.750 3.750 3.750 0 +0.06(+1.63%)
Nov 30, 2021 3.690 3.690 3.690 3.690 300 +0.00(+0.00%)
Nov 29, 2021 3.690 3.690 3.690 3.690 532 +0.00(+0.00%)
Nov 26, 2021 3.590 3.849 3.590 3.690 3,145 -0.24(-6.11%)
Nov 24, 2021 3.920 3.930 3.920 3.930 3,730 +0.01(+0.26%)
Nov 23, 2021 3.920 3.920 3.920 3.920 3,395 +0.00(+0.00%)
Nov 22, 2021 3.920 3.920 3.920 3.920 200 +0.11(+2.89%)
Nov 19, 2021 3.680 3.810 3.680 3.810 7,300 +0.14(+3.67%)
Nov 18, 2021 3.675 3.675 3.675 3.675 500 -0.07(-1.88%)
Nov 17, 2021 3.745 3.745 3.745 3.745 256 +0.02(+0.42%)
Nov 16, 2021 3.730 3.750 3.730 3.730 2,000 -0.02(-0.53%)
Nov 11, 2021 3.750 3.750 3.750 0 +0.10(+2.88%)
Nov 05, 2021 3.645 3.645 3.645 99 -0.08(-2.08%)
Nov 04, 2021 3.723 3.723 3.720 3.723 405 -0.14(-3.56%)
Oct 26, 2021 3.860 3.860 3.860 3.860 487 +0.01(+0.26%)
Oct 25, 2021 3.850 3.850 3.850 3.850 110 +0.12(+3.22%)
Oct 18, 2021 3.730 3.730 3.730 0 +0.04(+0.95%)
Oct 15, 2021 3.750 3.750 3.695 3.695 1,600 -0.12(-3.27%)
Oct 14, 2021 3.820 3.820 3.820 3.820 100 +0.08(+2.14%)
Oct 08, 2021 3.740 3.740 3.740 0 +0.09(+2.47%)
Oct 06, 2021 3.650 3.650 3.650 0 -0.02(-0.54%)
Sep 23, 2021 3.670 3.670 3.670 27 -0.04(-1.08%)
Sep 20, 2021 3.710 3.710 3.710 0 +0.13(+3.63%)
Sep 13, 2021 3.580 3.580 3.580 0 +0.12(+3.47%)
Sep 10, 2021 3.460 3.460 3.460 3.460 100 -0.19(-5.21%)
Sep 01, 2021 3.650 3.650 3.650 0 +0.15(+4.29%)
Aug 31, 2021 3.500 3.500 3.500 3.500 600 -0.10(-2.78%)
Aug 30, 2021 3.600 3.600 3.600 3.600 100 +0.20(+5.88%)
Aug 27, 2021 3.425 3.425 3.400 3.400 3,014 -0.05(-1.45%)
Aug 26, 2021 3.350 3.450 3.350 3.450 2,684 -0.26(-7.01%)
Aug 25, 2021 3.550 3.710 3.550 3.710 1,286 +0.26(+7.54%)
Aug 24, 2021 3.500 3.550 3.450 3.450 11,434 +0.02(+0.58%)
Aug 23, 2021 3.430 3.430 3.430 3.430 1,180 +0.08(+2.39%)
Aug 19, 2021 3.350 3.350 3.350 53 +0.05(+1.52%)
Aug 16, 2021 3.300 3.300 3.300 0 -0.12(-3.65%)
Aug 04, 2021 3.425 3.425 3.425 0 -0.12(-3.52%)
Jul 28, 2021 3.550 3.550 3.550 4 +0.05(+1.57%)
Jul 22, 2021 3.495 3.495 3.495 0 -0.00(-0.14%)
Jul 21, 2021 3.434 3.500 3.434 3.500 700 +0.12(+3.40%)
Jul 19, 2021 3.385 3.385 3.385 0 -0.17(-4.65%)
Jul 14, 2021 3.550 3.550 3.550 69 -0.01(-0.14%)
Jul 13, 2021 3.555 3.555 3.555 3.555 2,800 -0.24(-6.45%)
Jul 09, 2021 3.800 3.800 3.800 0 +0.20(+5.56%)
Jul 08, 2021 3.600 3.600 3.600 3.600 1,050 +0.00(+0.00%)
Jul 07, 2021 3.600 3.600 3.600 3.600 1,000 -0.15(-4.00%)
Jul 06, 2021 3.700 3.750 3.700 3.750 1,525 +0.05(+1.35%)
Jul 02, 2021 3.700 3.700 3.700 3.700 375 +0.03(+0.82%)
Jul 01, 2021 3.520 3.670 3.520 3.670 2,362 -0.03(-0.81%)
Jun 30, 2021 3.700 3.700 3.650 3.700 1,100 +0.10(+2.78%)
Jun 29, 2021 3.690 3.690 3.600 3.600 3,200 +0.00(+0.00%)
Jun 28, 2021 3.600 3.700 3.600 3.600 1,604 +0.00(+0.00%)
Jun 24, 2021 3.600 3.600 3.600 0 -0.07(-1.91%)
Jun 23, 2021 3.650 3.670 3.650 3.670 1,312 +0.12(+3.38%)
Jun 22, 2021 3.600 3.600 3.450 3.550 1,588 +0.01(+0.28%)
Jun 21, 2021 3.540 3.540 3.500 3.540 1,104 -0.06(-1.67%)
Jun 18, 2021 3.550 3.600 3.500 3.600 981 -0.14(-3.81%)
Jun 16, 2021 3.743 3.743 3.743 38 +0.19(+5.42%)
Jun 14, 2021 3.550 3.550 3.550 0 -0.15(-4.05%)
Jun 11, 2021 3.700 3.700 3.500 3.700 2,600 -0.10(-2.63%)
Jun 09, 2021 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 04, 2021 3.800 3.800 3.800 0 +0.05(+1.33%)
Jun 03, 2021 3.750 3.750 3.750 3.750 150 -0.03(-0.79%)
Jun 01, 2021 3.780 3.780 3.780 100 -0.06(-1.56%)
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%)
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.