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
Streaming Delayed 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 (%)
Apr 26, 2023 3.650 0 -0.25(-6.41%)
Apr 25, 2023 3.800 3.900 3.800 3.900 7,000 -0.14(-3.47%)
Apr 18, 2023 4.040 11 +0.02(+0.50%)
Apr 17, 2023 4.020 4.020 4.020 4.020 4,250 +0.04(+1.13%)
Apr 14, 2023 3.975 3.975 3.975 3.975 250 -0.02(-0.62%)
Apr 11, 2023 4.000 0 -0.05(-1.23%)
Apr 06, 2023 4.050 0 -0.04(-0.98%)
Apr 04, 2023 4.090 0 -0.01(-0.24%)
Apr 03, 2023 4.100 4.100 4.050 4.100 1,500 +0.13(+3.27%)
Mar 29, 2023 3.970 0 +0.00(+0.00%)
Mar 23, 2023 3.970 0 +0.00(+0.00%)
Mar 20, 2023 3.970 0 +0.27(+7.30%)
Mar 17, 2023 3.860 3.860 3.700 3.700 1,000 -0.40(-9.76%)
Mar 16, 2023 4.100 4.100 4.100 4.100 500 +0.00(+0.00%)
Mar 14, 2023 4.100 0 +0.10(+2.50%)
Mar 09, 2023 4.000 0 -0.25(-5.88%)
Mar 07, 2023 4.250 0 -0.15(-3.41%)
Feb 28, 2023 4.400 102 +0.00(+0.00%)
Feb 27, 2023 4.400 4.400 4.400 4.400 598 -0.08(-1.79%)
Feb 15, 2023 4.480 0 +0.20(+4.73%)
Feb 06, 2023 4.277 0 +0.07(+1.72%)
Feb 03, 2023 4.205 4.205 4.205 4.205 580 -0.04(-1.06%)
Feb 01, 2023 4.250 0 +0.25(+6.25%)
Jan 30, 2023 4.000 0 -0.40(-9.09%)
Jan 27, 2023 4.400 4.400 4.390 4.400 1,150 +0.15(+3.53%)
Jan 20, 2023 4.250 0 +0.20(+4.94%)
Jan 12, 2023 4.050 0 -0.25(-5.81%)
Jan 11, 2023 4.250 4.300 4.250 4.300 10,900 +0.21(+5.12%)
Jan 09, 2023 4.090 0 +0.02(+0.50%)
Jan 06, 2023 4.070 4.070 3.950 4.070 5,500 -0.37(-8.25%)
Jan 03, 2023 4.436 0 -0.16(-3.57%)
Dec 29, 2022 4.600 0 +0.00(+0.00%)
Dec 28, 2022 4.600 4.600 4.600 4.600 500 +0.30(+6.98%)
Dec 23, 2022 4.300 0 -0.05(-1.15%)
Dec 21, 2022 4.350 0 +0.04(+0.93%)
Dec 19, 2022 4.310 8 +0.01(+0.23%)
Dec 16, 2022 4.300 4.300 4.300 4.300 3,000 -0.10(-2.27%)
Dec 15, 2022 4.400 4.400 4.400 4.400 10,250 +0.53(+13.70%)
Dec 08, 2022 3.870 0 -0.03(-0.77%)
Dec 07, 2022 4.120 4.120 3.900 3.900 845 -0.22(-5.34%)
Dec 06, 2022 4.120 4.120 4.120 4.120 505 +0.02(+0.49%)
Nov 30, 2022 4.100 45 -0.40(-8.89%)
Nov 25, 2022 4.500 0 +0.08(+1.69%)
Nov 23, 2022 4.450 4.450 4.425 4.425 350 -0.23(-4.84%)
Nov 22, 2022 4.650 4.650 4.650 4.650 200 +0.10(+2.20%)
Nov 21, 2022 4.550 4.550 4.550 4.550 1,030 +0.00(+0.00%)
Nov 16, 2022 4.550 0 -0.15(-3.19%)
Nov 15, 2022 4.700 4.700 4.700 4.700 2,100 +0.10(+2.17%)
Nov 11, 2022 4.600 1 +0.20(+4.55%)
Nov 10, 2022 4.400 4.400 4.400 4.400 300 +0.03(+0.74%)
Nov 09, 2022 4.367 4.367 4.367 4.367 1,000 +0.02(+0.40%)
Nov 08, 2022 4.450 4.450 4.350 4.350 4,775 -0.01(-0.11%)
Nov 07, 2022 4.475 4.475 4.355 4.355 6,780 +0.26(+6.22%)
Nov 04, 2022 4.100 4.100 4.100 4.100 800 +0.20(+5.13%)
Nov 03, 2022 3.850 3.900 3.850 3.900 500 +0.28(+7.73%)
Oct 28, 2022 3.620 0 +0.02(+0.56%)
Oct 25, 2022 3.600 15 +0.00(+0.00%)
Oct 24, 2022 3.550 3.600 3.550 3.600 2,000 +0.15(+4.35%)
Oct 21, 2022 3.375 3.450 3.375 3.450 2,000 +0.00(+0.00%)
Oct 20, 2022 3.450 3.450 3.450 3.450 2,000 -0.01(-0.43%)
Oct 17, 2022 3.465 0 -0.04(-1.00%)
Oct 14, 2022 3.250 3.540 3.238 3.500 13,850 +0.05(+1.45%)
Oct 13, 2022 3.200 3.450 3.200 3.450 7,236 +0.06(+1.77%)
Oct 11, 2022 3.390 0 -0.16(-4.51%)
Oct 10, 2022 3.293 3.550 3.293 3.550 5,230 +0.17(+5.03%)
Oct 07, 2022 3.380 3.380 3.380 3.380 1,240 -0.07(-2.03%)
Oct 04, 2022 3.450 0 +0.00(+0.00%)
Oct 03, 2022 3.350 3.450 3.350 3.450 800 +0.18(+5.34%)
Sep 30, 2022 3.400 3.400 3.275 3.275 29,896 +0.06(+1.95%)
Sep 28, 2022 3.212 0 -0.10(-2.95%)
Sep 27, 2022 3.400 3.400 3.310 3.310 700 +0.11(+3.44%)
Sep 26, 2022 3.150 3.400 3.150 3.200 11,463 -0.26(-7.51%)
Sep 23, 2022 3.410 3.460 3.350 3.460 27,168 -0.04(-1.14%)
Sep 22, 2022 3.520 3.520 3.500 3.500 3,071 -0.10(-2.78%)
Sep 21, 2022 3.550 3.700 3.530 3.600 5,314 +0.00(+0.00%)
Sep 20, 2022 3.600 3.630 3.600 3.600 8,416 -0.05(-1.37%)
Sep 19, 2022 3.690 3.700 3.575 3.650 19,163 -0.03(-0.82%)
Sep 15, 2022 3.680 9 -0.18(-4.66%)
Sep 01, 2022 3.860 0 -0.34(-8.10%)
Aug 19, 2022 4.200 48 +0.00(+0.00%)
Aug 08, 2022 4.200 0 +0.00(+0.00%)
Aug 04, 2022 4.200 40 +0.45(+12.00%)
Jul 14, 2022 3.750 0 -0.25(-6.25%)
Jul 07, 2022 4.000 0 -0.10(-2.44%)
Jun 27, 2022 4.100 0 +0.07(+1.74%)
Jun 22, 2022 4.030 0 +0.12(+3.07%)
Jun 15, 2022 3.910 78 -0.09(-2.25%)
Jun 10, 2022 4.000 0 +0.00(+0.00%)
Jun 08, 2022 4.000 0 -0.12(-3.03%)
Jun 03, 2022 4.125 9 -0.13(-3.17%)
May 27, 2022 4.260 0 +0.36(+9.23%)
May 26, 2022 3.900 3.900 3.900 3.900 120 +0.00(+0.00%)
May 24, 2022 3.900 8 +0.25(+6.85%)
May 23, 2022 3.650 3.650 3.650 3.650 1,458 +0.10(+2.82%)
May 19, 2022 3.550 0 +0.14(+4.11%)
May 18, 2022 3.450 3.450 3.410 3.410 1,100 -0.04(-1.16%)
May 16, 2022 3.450 0 +0.03(+0.98%)
May 10, 2022 3.417 0 +0.07(+1.99%)
May 09, 2022 3.480 3.480 3.350 3.350 12,100 -0.10(-2.90%)
May 06, 2022 3.450 3.450 3.450 3.450 200 +0.00(+0.00%)
May 05, 2022 3.450 3.450 3.450 3.450 10,000 -0.09(-2.54%)
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.