Skip to main content

Amer Superconductor (NQ: AMSC )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.87 13.36 12.44 12.80 269,110 -0.11(-0.85%)
Nov 29, 2021 13.50 13.51 12.80 12.91 258,413 -0.37(-2.79%)
Nov 26, 2021 13.14 13.49 12.70 13.28 123,832 -0.40(-2.92%)
Nov 24, 2021 13.44 13.73 13.18 13.68 103,617 +0.14(+1.03%)
Nov 23, 2021 13.60 13.90 13.11 13.54 173,958 -0.12(-0.88%)
Nov 22, 2021 14.32 14.49 13.57 13.66 194,507 -0.64(-4.48%)
Nov 19, 2021 14.00 14.68 13.97 14.30 143,972 +0.12(+0.85%)
Nov 18, 2021 14.75 14.25 14.00 14.18 252,427 -0.64(-4.32%)
Nov 17, 2021 15.19 15.37 14.62 14.82 223,286 -0.53(-3.45%)
Nov 16, 2021 15.54 15.54 15.22 15.35 140,352 -0.30(-1.92%)
Nov 15, 2021 16.05 16.05 15.40 15.65 179,289 -0.39(-2.43%)
Nov 12, 2021 16.42 16.71 15.74 16.04 270,902 -0.43(-2.61%)
Nov 11, 2021 16.20 17.20 15.88 16.47 274,819 +0.30(+1.86%)
Nov 10, 2021 17.24 16.15 16.17 336,522 -1.07(-6.21%)
Nov 09, 2021 17.25 17.45 16.14 17.24 454,428 -1.04(-5.69%)
Nov 08, 2021 17.78 18.37 17.78 18.28 343,294 +0.63(+3.57%)
Nov 05, 2021 17.80 18.09 17.25 17.65 191,415 -0.15(-0.84%)
Nov 04, 2021 18.25 18.44 17.77 17.80 228,647 -0.37(-2.04%)
Nov 03, 2021 18.25 18.26 17.69 18.17 256,107 -0.07(-0.38%)
Nov 02, 2021 19.31 19.31 18.11 18.24 238,253 -1.05(-5.44%)
Nov 01, 2021 18.50 19.36 18.38 19.29 203,759 +0.91(+4.95%)
Oct 29, 2021 18.15 18.47 18.09 18.38 138,131 +0.18(+0.99%)
Oct 28, 2021 17.28 18.25 18.20 230,720 +1.05(+6.12%)
Oct 27, 2021 17.29 17.90 17.10 17.15 136,006 -0.10(-0.58%)
Oct 26, 2021 17.45 17.25 133,744 +0.00(+0.00%)
Oct 25, 2021 17.24 17.42 16.66 17.25 134,321 +0.11(+0.64%)
Oct 22, 2021 17.08 17.25 16.95 17.14 122,050 -0.01(-0.06%)
Oct 21, 2021 17.10 17.63 16.80 17.15 98,727 -0.05(-0.29%)
Oct 20, 2021 17.11 17.36 16.89 17.20 123,699 -0.11(-0.64%)
Oct 19, 2021 16.82 17.47 16.68 17.31 160,567 +0.67(+4.03%)
Oct 18, 2021 16.75 17.13 16.50 16.64 223,288 -0.11(-0.66%)
Oct 15, 2021 17.30 17.30 16.68 16.75 193,030 -0.20(-1.18%)
Oct 14, 2021 17.18 17.20 16.52 16.95 164,269 +0.04(+0.24%)
Oct 13, 2021 16.42 17.00 16.30 16.91 488,721 +0.60(+3.68%)
Oct 12, 2021 16.04 16.76 16.04 16.31 256,478 +0.37(+2.32%)
Oct 11, 2021 15.25 16.12 15.24 15.94 241,496 +0.80(+5.28%)
Oct 08, 2021 15.40 15.53 15.00 15.14 177,631 -0.28(-1.82%)
Oct 07, 2021 14.62 15.76 14.51 15.42 367,620 +1.05(+7.31%)
Oct 06, 2021 14.11 14.41 13.85 14.37 200,144 +0.26(+1.84%)
Oct 05, 2021 14.25 14.37 13.80 14.11 237,516 -0.06(-0.42%)
Oct 04, 2021 14.45 14.76 14.07 14.17 288,626 -0.41(-2.81%)
Oct 01, 2021 14.55 14.98 14.42 14.58 291,529 +0.00(+0.00%)
Sep 30, 2021 13.71 14.91 13.67 14.58 442,009 +1.02(+7.52%)
Sep 29, 2021 14.38 14.49 13.36 13.56 645,861 -0.71(-4.98%)
Sep 28, 2021 14.47 14.59 13.99 14.27 358,201 -0.37(-2.53%)
Sep 27, 2021 13.62 14.81 13.36 14.64 390,202 +0.97(+7.10%)
Sep 24, 2021 13.72 13.92 13.48 13.67 344,107 -0.24(-1.73%)
Sep 23, 2021 14.00 14.13 13.36 13.91 279,822 +0.00(+0.00%)
Sep 22, 2021 13.40 14.02 13.31 13.91 224,671 +0.60(+4.51%)
Sep 21, 2021 13.33 13.42 12.78 13.31 201,334 +0.08(+0.60%)
Sep 20, 2021 13.08 13.26 12.76 13.23 297,873 -0.37(-2.72%)
Sep 17, 2021 12.97 13.70 12.92 13.60 491,066 +0.72(+5.59%)
Sep 16, 2021 13.12 13.23 12.59 12.88 309,269 -0.23(-1.75%)
Sep 15, 2021 13.28 13.32 12.82 13.11 232,447 -0.29(-2.16%)
Sep 14, 2021 13.87 14.10 13.29 13.40 172,633 -0.35(-2.55%)
Sep 13, 2021 13.70 13.77 13.23 13.75 169,190 +0.10(+0.73%)
Sep 10, 2021 13.57 13.94 13.48 13.65 223,621 +0.11(+0.81%)
Sep 09, 2021 13.29 13.94 13.11 13.54 227,260 +0.15(+1.12%)
Sep 08, 2021 14.11 14.14 13.33 13.39 264,151 -0.89(-6.23%)
Sep 07, 2021 14.17 14.59 13.90 14.28 251,981 +0.11(+0.78%)
Sep 03, 2021 13.98 14.42 13.95 14.17 200,651 +0.16(+1.14%)
Sep 02, 2021 14.05 14.29 13.87 14.01 276,504 +0.02(+0.14%)
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.