Amer Superconductor (NQ: AMSC )

12.05 -0.43 (-3.45%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 12.97 13.02 12.24 12.48 269,444 -0.53(-4.07%)
Apr 11, 2024 12.69 13.02 12.49 13.01 234,092 +0.33(+2.60%)
Apr 10, 2024 12.65 12.74 12.33 12.68 279,552 -0.42(-3.21%)
Apr 09, 2024 12.72 13.22 12.60 13.10 332,697 +0.34(+2.66%)
Apr 08, 2024 12.85 13.06 12.72 12.76 236,263 -0.07(-0.55%)
Apr 05, 2024 12.66 12.97 12.55 12.83 240,548 +0.14(+1.10%)
Apr 04, 2024 13.16 13.39 12.66 12.69 316,076 -0.35(-2.68%)
Apr 03, 2024 12.86 13.20 12.81 13.04 421,629 +0.02(+0.15%)
Apr 02, 2024 13.10 13.20 12.70 13.02 331,377 -0.47(-3.48%)
Apr 01, 2024 13.60 13.63 13.28 13.49 281,587 -0.02(-0.15%)
Mar 28, 2024 13.62 13.78 13.37 13.51 630,601 +0.06(+0.45%)
Mar 27, 2024 13.00 13.52 12.82 13.45 710,464 +0.55(+4.26%)
Mar 26, 2024 13.29 13.43 12.84 12.90 402,602 -0.30(-2.27%)
Mar 25, 2024 13.03 13.32 13.03 13.20 220,302 +0.17(+1.30%)
Mar 22, 2024 13.24 13.27 12.87 13.03 310,198 -0.08(-0.61%)
Mar 21, 2024 13.50 13.50 13.03 13.11 527,142 -0.30(-2.24%)
Mar 20, 2024 13.21 13.68 12.72 13.41 426,163 +0.24(+1.82%)
Mar 19, 2024 13.17 13.28 12.84 13.17 555,463 -0.14(-1.05%)
Mar 18, 2024 14.00 14.00 13.30 13.31 520,913 -0.74(-5.27%)
Mar 15, 2024 13.58 14.26 13.54 14.05 1,017,090 +0.49(+3.61%)
Mar 14, 2024 14.62 14.67 13.11 13.56 801,249 -1.09(-7.44%)
Mar 13, 2024 14.50 14.92 14.39 14.65 308,752 +0.11(+0.76%)
Mar 12, 2024 14.80 14.89 14.01 14.54 392,003 -0.16(-1.09%)
Mar 11, 2024 14.90 15.05 14.28 14.70 512,427 -0.26(-1.74%)
Mar 08, 2024 14.72 15.24 14.60 14.96 792,461 +0.56(+3.89%)
Mar 07, 2024 13.99 14.58 13.86 14.40 473,436 +0.49(+3.52%)
Mar 06, 2024 13.67 14.59 13.51 13.91 739,583 +0.49(+3.65%)
Mar 05, 2024 14.13 14.25 13.19 13.42 606,657 -0.93(-6.48%)
Mar 04, 2024 15.06 15.24 13.43 14.35 1,599,017 +0.64(+4.67%)
Mar 01, 2024 13.51 13.85 13.13 13.71 447,476 +0.26(+1.93%)
Feb 29, 2024 13.30 14.18 13.22 13.45 660,366 +0.39(+2.99%)
Feb 28, 2024 13.14 13.47 13.01 13.06 424,526 -0.17(-1.28%)
Feb 27, 2024 13.49 13.65 13.19 13.23 484,677 -0.06(-0.45%)
Feb 26, 2024 12.80 13.40 12.75 13.29 438,348 +0.45(+3.50%)
Feb 23, 2024 13.05 13.05 12.64 12.84 594,237 -0.20(-1.53%)
Feb 22, 2024 13.41 13.59 13.04 13.04 527,192 -0.17(-1.29%)
Feb 21, 2024 13.07 13.60 12.73 13.21 600,912 -0.07(-0.53%)
Feb 20, 2024 14.07 14.10 12.93 13.28 957,150 -1.00(-7.00%)
Feb 16, 2024 14.23 14.65 13.87 14.28 770,468 -0.09(-0.63%)
Feb 15, 2024 14.43 14.50 13.91 14.37 1,060,229 -0.07(-0.48%)
Feb 14, 2024 13.13 14.48 13.02 14.44 1,609,285 +1.73(+13.61%)
Feb 13, 2024 12.58 12.82 12.12 12.71 1,002,088 -0.32(-2.46%)
Feb 12, 2024 11.57 13.21 11.50 13.03 2,916,759 +1.72(+15.21%)
Feb 09, 2024 11.06 11.37 10.99 11.31 794,565 +0.38(+3.48%)
Feb 08, 2024 10.29 11.07 10.21 10.93 931,223 +0.65(+6.32%)
Feb 07, 2024 10.71 10.71 10.19 10.28 1,266,472 -0.31(-2.93%)
Feb 06, 2024 11.00 11.00 10.47 10.59 1,227,400 -0.40(-3.64%)
Feb 05, 2024 11.00 11.31 10.89 10.99 1,003,904 -0.18(-1.61%)
Feb 02, 2024 11.25 11.27 10.92 11.17 899,839 -0.14(-1.24%)
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.