Skip to main content

Amer Superconductor (NQ: AMSC )

29.07 +2.03 (+7.51%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 28.45 29.01 26.92 27.04 1,499,081 -1.69(-5.88%)
Dec 09, 2024 31.45 31.45 28.35 28.73 2,047,543 -2.47(-7.92%)
Dec 06, 2024 35.30 35.85 30.13 31.20 2,656,491 -3.69(-10.58%)
Dec 05, 2024 36.05 37.90 34.55 34.89 1,846,851 -0.34(-0.97%)
Dec 04, 2024 33.30 35.50 32.64 35.23 1,217,901 +2.39(+7.28%)
Dec 03, 2024 33.55 34.59 32.11 32.84 1,104,835 -1.65(-4.78%)
Dec 02, 2024 34.70 36.39 33.90 34.49 1,276,919 +0.43(+1.26%)
Nov 29, 2024 33.02 34.70 32.79 34.06 518,559 +1.69(+5.22%)
Nov 27, 2024 34.47 35.78 31.73 32.37 1,013,950 -1.31(-3.89%)
Nov 26, 2024 34.21 34.82 33.45 33.68 824,818 -0.93(-2.69%)
Nov 25, 2024 35.52 37.08 33.83 34.61 1,931,268 +0.39(+1.14%)
Nov 22, 2024 34.30 34.98 31.84 34.22 1,150,774 +0.26(+0.77%)
Nov 21, 2024 31.60 35.09 31.60 33.96 1,967,808 +2.80(+8.99%)
Nov 20, 2024 31.56 32.23 30.40 31.16 700,923 -0.41(-1.30%)
Nov 19, 2024 29.78 32.09 29.55 31.57 1,118,524 +1.00(+3.27%)
Nov 18, 2024 30.50 32.38 30.21 30.57 1,388,618 +0.49(+1.63%)
Nov 15, 2024 31.98 31.98 29.40 30.08 1,524,741 -1.83(-5.72%)
Nov 14, 2024 36.80 37.25 30.01 31.91 3,178,170 -4.74(-12.95%)
Nov 13, 2024 37.00 38.02 35.18 36.65 1,689,342 +0.59(+1.64%)
Nov 12, 2024 35.73 37.40 34.87 36.06 1,474,311 -0.75(-2.04%)
Nov 11, 2024 36.61 37.00 33.89 36.81 2,941,657 +2.67(+7.82%)
Nov 08, 2024 28.10 35.08 27.70 34.14 4,559,896 +5.83(+20.59%)
Nov 07, 2024 28.56 30.18 28.05 28.31 1,798,038 -0.31(-1.08%)
Nov 06, 2024 29.70 30.07 27.52 28.62 1,074,303 -0.08(-0.28%)
Nov 05, 2024 27.34 28.95 27.11 28.70 960,068 +1.66(+6.14%)
Nov 04, 2024 28.05 29.07 26.66 27.04 1,809,002 -1.50(-5.26%)
Nov 01, 2024 24.75 29.60 24.56 28.54 2,746,527 +4.02(+16.39%)
Oct 31, 2024 24.50 26.56 22.72 24.52 2,244,917 +1.04(+4.43%)
Oct 30, 2024 23.56 24.33 22.93 23.48 774,903 -0.60(-2.49%)
Oct 29, 2024 24.52 24.52 23.51 24.08 617,927 -0.14(-0.58%)
Oct 28, 2024 23.30 24.69 23.30 24.22 888,462 +1.29(+5.63%)
Oct 25, 2024 23.05 23.82 22.77 22.93 538,284 +0.29(+1.28%)
Oct 24, 2024 22.36 22.99 22.15 22.64 696,347 +0.45(+2.03%)
Oct 23, 2024 22.82 23.29 21.96 22.19 904,534 -1.17(-5.01%)
Oct 22, 2024 23.46 23.73 23.07 23.36 552,055 -0.49(-2.05%)
Oct 21, 2024 24.91 24.91 22.37 23.85 1,702,605 -1.07(-4.29%)
Oct 18, 2024 25.00 25.59 24.03 24.92 1,119,751 +0.19(+0.77%)
Oct 17, 2024 26.70 27.10 24.65 24.73 1,706,324 -1.66(-6.29%)
Oct 16, 2024 23.70 26.66 23.13 26.39 2,120,048 +3.12(+13.41%)
Oct 15, 2024 23.81 23.98 22.68 23.27 590,770 -0.54(-2.27%)
Oct 14, 2024 24.11 24.46 23.44 23.81 729,516 -0.19(-0.79%)
Oct 11, 2024 22.01 24.45 21.70 24.00 1,214,711 +1.83(+8.25%)
Oct 10, 2024 23.16 23.33 21.17 22.17 1,712,430 -1.55(-6.53%)
Oct 09, 2024 22.52 24.18 22.25 23.72 1,231,543 +1.12(+4.96%)
Oct 08, 2024 23.47 24.52 22.58 22.60 1,169,007 -0.89(-3.79%)
Oct 07, 2024 23.88 24.30 23.01 23.49 823,998 -0.47(-1.96%)
Oct 04, 2024 22.50 24.28 22.16 23.96 1,276,642 +2.45(+11.39%)
Oct 03, 2024 21.74 22.22 20.90 21.51 640,986 -0.37(-1.69%)
Oct 02, 2024 21.21 21.97 20.60 21.88 754,965 +0.55(+2.58%)
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.