Skip to main content

Amer Superconductor (NQ: AMSC )

13.51 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.550 10.15 9.550 9.960 90,698 +0.35(+3.64%)
Apr 28, 2016 9.840 9.855 9.480 9.610 56,692 -0.18(-1.84%)
Apr 27, 2016 9.860 10.02 9.660 9.790 82,319 +0.03(+0.31%)
Apr 26, 2016 9.000 9.850 8.860 9.760 189,838 +0.79(+8.81%)
Apr 25, 2016 8.820 9.000 8.630 8.970 30,977 +0.18(+2.05%)
Apr 22, 2016 8.740 8.940 8.680 8.790 25,892 +0.12(+1.38%)
Apr 21, 2016 8.670 8.890 8.510 8.670 47,290 -0.06(-0.69%)
Apr 20, 2016 8.670 9.050 8.460 8.730 46,170 +0.16(+1.87%)
Apr 19, 2016 8.350 8.920 8.350 8.570 35,332 +0.26(+3.13%)
Apr 18, 2016 8.190 8.360 7.980 8.310 43,756 +0.06(+0.73%)
Apr 15, 2016 8.260 8.413 8.010 8.250 26,448 +0.03(+0.36%)
Apr 14, 2016 8.080 8.420 7.970 8.220 36,941 +0.12(+1.48%)
Apr 13, 2016 8.070 8.180 7.870 8.100 29,171 +0.11(+1.38%)
Apr 12, 2016 7.930 8.110 7.920 7.990 24,178 +0.06(+0.76%)
Apr 11, 2016 8.270 8.310 7.780 7.930 80,011 -0.32(-3.88%)
Apr 08, 2016 8.670 8.900 8.110 8.250 86,353 -0.39(-4.51%)
Apr 07, 2016 8.500 8.650 8.320 8.640 64,288 +0.17(+2.01%)
Apr 06, 2016 8.240 8.480 8.110 8.470 87,456 +0.25(+3.04%)
Apr 05, 2016 7.930 8.440 7.820 8.220 129,376 +0.22(+2.75%)
Apr 04, 2016 8.100 8.250 7.796 8.000 63,043 -0.07(-0.87%)
Apr 01, 2016 7.440 8.174 7.440 8.070 89,995 +0.47(+6.18%)
Mar 31, 2016 7.520 7.650 7.430 7.600 34,053 +0.08(+1.06%)
Mar 30, 2016 7.540 7.767 7.350 7.520 29,154 +0.01(+0.13%)
Mar 29, 2016 7.180 7.550 7.154 7.510 53,430 +0.21(+2.88%)
Mar 28, 2016 7.510 7.720 7.260 7.300 26,947 -0.15(-2.01%)
Mar 24, 2016 7.320 7.450 7.450 7.450 19,500 +0.01(+0.13%)
Mar 23, 2016 7.650 7.930 7.332 7.440 68,202 -0.26(-3.38%)
Mar 22, 2016 7.780 7.810 7.650 7.700 16,476 -0.02(-0.26%)
Mar 21, 2016 7.640 8.057 7.590 7.720 78,737 +0.08(+1.05%)
Mar 18, 2016 7.500 7.753 7.500 7.640 63,496 +0.23(+3.10%)
Mar 17, 2016 7.350 7.680 7.260 7.410 52,874 +0.05(+0.68%)
Mar 16, 2016 7.390 7.503 7.210 7.360 69,205 -0.02(-0.27%)
Mar 15, 2016 7.440 7.525 7.325 7.380 39,950 -0.15(-1.99%)
Mar 14, 2016 7.630 7.830 7.500 7.530 48,795 -0.16(-2.08%)
Mar 11, 2016 7.860 8.015 7.650 7.690 65,610 -0.07(-0.90%)
Mar 10, 2016 8.480 8.650 7.580 7.760 136,004 -0.65(-7.73%)
Mar 09, 2016 8.570 8.875 8.380 8.410 80,771 -0.28(-3.22%)
Mar 08, 2016 8.030 9.050 8.030 8.690 318,840 +0.73(+9.17%)
Mar 07, 2016 7.270 8.030 7.270 7.960 103,748 +0.55(+7.42%)
Mar 04, 2016 7.560 7.790 7.270 7.410 65,266 -0.14(-1.85%)
Mar 03, 2016 7.320 7.770 7.320 7.550 93,871 +0.26(+3.57%)
Mar 02, 2016 6.840 7.430 6.840 7.290 118,837 +0.45(+6.58%)
Mar 01, 2016 6.860 7.040 6.780 6.840 80,940 -0.01(-0.15%)
Feb 29, 2016 6.530 6.860 6.500 6.850 99,998 +0.32(+4.90%)
Feb 26, 2016 6.430 6.590 6.080 6.530 46,504 +0.20(+3.16%)
Feb 25, 2016 6.210 6.410 6.102 6.330 22,790 +0.07(+1.12%)
Feb 24, 2016 5.960 6.430 5.840 6.260 35,984 +0.25(+4.16%)
Feb 23, 2016 6.080 6.130 5.950 6.010 22,037 -0.13(-2.12%)
Feb 22, 2016 5.910 6.150 5.910 6.140 18,500 +0.24(+4.07%)
Feb 19, 2016 5.870 6.040 5.840 5.900 52,605 -0.07(-1.17%)
Feb 18, 2016 6.050 6.100 5.950 5.970 22,956 -0.05(-0.83%)
Feb 17, 2016 5.920 6.150 5.890 6.020 32,211 +0.13(+2.21%)
Feb 16, 2016 5.750 6.025 5.740 5.890 31,564 +0.28(+4.99%)
Feb 12, 2016 5.870 5.610 5.610 5.610 107,300 -0.29(-4.92%)
Feb 11, 2016 6.440 6.440 5.900 5.900 62,058 -0.62(-9.51%)
Feb 10, 2016 6.610 6.730 6.390 6.520 41,609 +0.01(+0.15%)
Feb 09, 2016 6.540 6.740 6.285 6.510 126,949 -0.09(-1.36%)
Feb 08, 2016 6.740 6.750 6.410 6.600 95,804 -0.16(-2.37%)
Feb 05, 2016 6.850 6.850 6.730 6.760 72,288 -0.05(-0.73%)
Feb 04, 2016 6.380 6.860 6.200 6.810 127,482 +0.43(+6.74%)
Feb 03, 2016 6.400 6.420 6.130 6.380 43,965 +0.03(+0.47%)
Feb 02, 2016 6.010 6.540 6.010 6.350 58,145 +0.31(+5.13%)
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.