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

Amer Superconductor (NQ: AMSC )

24.52 +1.04 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2017 5.620 5.650 5.130 5.210 302,257 -0.40(-7.13%)
Apr 27, 2017 5.000 6.330 4.827 5.610 804,629 -2.09(-27.14%)
Apr 26, 2017 7.410 7.750 7.390 7.700 181,063 +0.30(+4.05%)
Apr 25, 2017 7.410 6.981 7.400 162,562 +0.33(+4.67%)
Apr 24, 2017 7.000 7.100 6.870 7.070 61,430 +0.14(+2.02%)
Apr 21, 2017 6.780 6.980 6.725 6.930 79,487 +0.16(+2.36%)
Apr 20, 2017 6.730 6.980 6.720 6.770 58,587 +0.05(+0.74%)
Apr 19, 2017 6.650 6.900 6.603 6.720 46,914 +0.08(+1.20%)
Apr 18, 2017 6.610 6.700 6.530 6.640 40,758 -0.05(-0.75%)
Apr 17, 2017 6.820 6.920 6.600 6.690 48,250 -0.13(-1.91%)
Apr 13, 2017 7.030 7.090 6.746 6.820 63,351 -0.21(-2.99%)
Apr 12, 2017 6.890 7.070 6.840 7.030 76,322 +0.06(+0.86%)
Apr 11, 2017 6.850 7.000 6.790 6.970 85,898 +0.12(+1.75%)
Apr 10, 2017 6.710 6.900 6.710 6.850 62,984 +0.14(+2.09%)
Apr 07, 2017 6.640 6.880 6.640 6.710 100,095 +0.00(+0.00%)
Apr 06, 2017 6.490 6.740 6.355 6.710 113,334 +0.27(+4.19%)
Apr 05, 2017 6.660 6.800 6.380 6.440 71,722 -0.18(-2.72%)
Apr 04, 2017 6.650 6.760 6.561 6.620 49,763 -0.05(-0.75%)
Apr 03, 2017 6.930 6.930 6.610 6.670 77,803 -0.19(-2.77%)
Mar 31, 2017 6.830 6.910 6.710 6.860 69,844 -0.09(-1.29%)
Mar 30, 2017 6.780 6.980 6.560 6.950 82,702 +0.18(+2.66%)
Mar 29, 2017 6.300 6.790 6.300 6.770 123,190 +0.44(+6.95%)
Mar 28, 2017 6.240 6.499 6.240 6.330 27,113 +0.05(+0.80%)
Mar 27, 2017 6.200 6.340 6.110 6.280 58,508 +0.04(+0.64%)
Mar 24, 2017 6.340 6.360 6.210 6.240 33,693 -0.12(-1.89%)
Mar 23, 2017 6.450 6.510 6.320 6.360 35,141 -0.10(-1.55%)
Mar 22, 2017 6.540 6.660 6.400 6.460 87,049 -0.05(-0.77%)
Mar 21, 2017 6.500 6.700 6.330 6.510 113,375 +0.12(+1.88%)
Mar 20, 2017 6.430 6.430 6.210 6.390 43,721 -0.01(-0.16%)
Mar 17, 2017 6.280 6.590 6.235 6.400 108,692 +0.12(+1.91%)
Mar 16, 2017 6.330 6.410 6.200 6.280 32,890 -0.07(-1.10%)
Mar 15, 2017 6.150 6.410 6.030 6.350 82,390 +0.28(+4.61%)
Mar 14, 2017 6.100 6.210 5.940 6.070 99,191 -0.08(-1.30%)
Mar 13, 2017 6.000 6.270 6.000 6.150 95,075 +0.13(+2.16%)
Mar 10, 2017 5.990 6.050 5.860 6.020 70,571 +0.08(+1.35%)
Mar 09, 2017 6.030 6.041 5.900 5.940 68,517 -0.07(-1.16%)
Mar 08, 2017 6.250 6.300 5.930 6.010 92,858 -0.19(-3.06%)
Mar 07, 2017 6.320 6.370 6.130 6.200 66,144 -0.15(-2.36%)
Mar 06, 2017 6.430 6.440 6.240 6.350 68,186 -0.08(-1.24%)
Mar 03, 2017 6.420 6.500 6.240 6.430 59,613 +0.01(+0.16%)
Mar 02, 2017 6.120 6.590 6.120 6.420 123,550 +0.20(+3.22%)
Mar 01, 2017 6.200 6.360 6.190 6.220 53,334 +0.11(+1.80%)
Feb 28, 2017 6.390 6.390 6.080 6.110 94,300 -0.29(-4.53%)
Feb 27, 2017 6.350 6.470 6.320 6.400 61,541 +0.05(+0.79%)
Feb 24, 2017 6.380 6.450 6.310 6.350 60,368 -0.07(-1.09%)
Feb 23, 2017 6.550 6.610 6.300 6.420 154,587 -0.11(-1.68%)
Feb 22, 2017 6.650 6.690 6.420 6.530 63,904 -0.14(-2.10%)
Feb 21, 2017 6.670 6.740 6.610 6.670 57,408 +0.05(+0.76%)
Feb 17, 2017 6.620 6.620 6.620 0 -0.12(-1.78%)
Feb 16, 2017 6.760 6.790 6.610 6.740 57,664 -0.02(-0.30%)
Feb 15, 2017 6.810 6.810 6.680 6.760 78,836 +0.02(+0.30%)
Feb 14, 2017 6.890 6.899 6.680 6.740 138,485 -0.12(-1.75%)
Feb 13, 2017 6.750 6.912 6.712 6.860 163,194 +0.20(+3.00%)
Feb 10, 2017 6.680 6.760 6.660 6.660 101,956 +0.03(+0.45%)
Feb 09, 2017 6.520 6.690 6.500 6.630 143,544 +0.11(+1.69%)
Feb 08, 2017 6.800 6.800 6.450 6.520 120,590 -0.27(-3.98%)
Feb 07, 2017 7.270 7.270 6.750 6.790 263,281 -0.46(-6.34%)
Feb 06, 2017 7.300 7.820 7.160 7.250 344,484 +0.21(+2.98%)
Feb 03, 2017 7.050 7.090 6.965 7.040 190,543 +0.02(+0.28%)
Feb 02, 2017 7.040 7.045 6.990 7.020 52,861 -0.02(-0.28%)
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.