Skip to main content

Amer Superconductor (NQ: AMSC )

13.65 +0.20 (+1.48%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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.