Skip to main content

Amer Superconductor (NQ: AMSC )

29.00 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 31.40 32.67 28.21 29.00 2,421,816 -3.43(-10.56%)
Jul 16, 2024 31.69 32.70 31.30 32.42 1,867,584 +1.23(+3.94%)
Jul 15, 2024 30.02 31.38 28.97 31.19 1,376,865 +1.39(+4.66%)
Jul 12, 2024 29.20 30.10 28.62 29.80 1,705,124 +0.73(+2.51%)
Jul 11, 2024 28.09 29.50 27.81 29.07 1,181,135 +1.64(+5.98%)
Jul 10, 2024 27.60 27.65 26.18 27.43 887,120 +0.15(+0.55%)
Jul 09, 2024 28.40 29.14 27.22 27.28 1,581,211 -0.78(-2.78%)
Jul 08, 2024 25.96 28.80 25.85 28.06 2,376,748 +2.41(+9.40%)
Jul 05, 2024 26.29 26.73 25.28 25.65 1,130,018 -0.30(-1.16%)
Jul 03, 2024 24.16 26.28 24.10 25.95 1,037,313 +1.86(+7.72%)
Jul 02, 2024 23.18 24.24 22.77 24.09 712,412 +1.11(+4.83%)
Jul 01, 2024 23.57 23.84 22.12 22.98 911,033 -0.41(-1.75%)
Jun 28, 2024 24.57 24.80 23.03 23.39 6,103,115 -0.88(-3.63%)
Jun 27, 2024 23.42 25.25 23.40 24.27 1,678,516 +0.67(+2.84%)
Jun 26, 2024 24.13 24.22 23.02 23.60 962,676 -0.44(-1.83%)
Jun 25, 2024 23.21 24.42 22.77 24.04 1,018,085 +0.83(+3.58%)
Jun 24, 2024 24.31 24.89 22.59 23.21 1,220,405 -1.22(-4.99%)
Jun 21, 2024 24.04 24.66 23.52 24.43 705,082 -0.07(-0.29%)
Jun 20, 2024 25.32 25.37 24.18 24.50 1,414,258 -0.68(-2.70%)
Jun 18, 2024 24.81 25.76 24.10 25.18 1,234,110 +0.14(+0.56%)
Jun 17, 2024 25.85 26.55 24.93 25.04 1,231,337 -0.88(-3.40%)
Jun 14, 2024 26.05 27.38 25.43 25.92 1,347,271 -0.42(-1.59%)
Jun 13, 2024 24.13 27.27 24.13 26.34 2,565,592 +2.79(+11.85%)
Jun 12, 2024 23.17 24.26 23.03 23.55 1,366,185 +1.59(+7.24%)
Jun 11, 2024 21.46 22.09 21.24 21.96 697,851 -0.11(-0.50%)
Jun 10, 2024 21.00 22.44 21.00 22.07 785,381 +0.71(+3.32%)
Jun 07, 2024 21.09 21.76 21.00 21.36 734,784 -0.18(-0.84%)
Jun 06, 2024 22.26 22.50 21.16 21.54 1,015,353 -0.81(-3.62%)
Jun 05, 2024 21.21 22.40 21.21 22.35 1,398,260 +1.32(+6.28%)
Jun 04, 2024 20.49 21.19 19.41 21.03 1,314,398 +0.26(+1.25%)
Jun 03, 2024 20.00 21.00 19.25 20.77 1,983,033 +1.59(+8.29%)
May 31, 2024 17.98 19.65 17.81 19.18 1,792,095 +1.74(+9.98%)
May 30, 2024 17.95 20.69 16.59 17.44 3,973,019 +1.65(+10.45%)
May 29, 2024 15.51 15.93 15.43 15.79 883,149 -0.14(-0.88%)
May 28, 2024 16.24 16.35 15.77 15.93 585,894 -0.13(-0.81%)
May 24, 2024 15.23 16.06 15.23 16.06 554,129 +0.95(+6.29%)
May 23, 2024 15.90 15.92 14.85 15.11 432,260 -0.69(-4.37%)
May 22, 2024 15.11 16.07 15.11 15.80 818,587 +0.56(+3.67%)
May 21, 2024 14.26 15.43 14.24 15.24 695,231 +0.90(+6.28%)
May 20, 2024 13.91 14.47 13.74 14.34 371,508 +0.33(+2.36%)
May 17, 2024 14.15 14.30 13.92 14.01 213,312 -0.20(-1.41%)
May 16, 2024 14.40 14.43 14.20 14.21 170,155 -0.28(-1.93%)
May 15, 2024 14.35 14.75 14.16 14.49 435,875 +0.46(+3.28%)
May 14, 2024 14.05 14.49 13.94 14.03 400,422 +0.02(+0.14%)
May 13, 2024 13.79 14.04 13.72 14.01 279,736 +0.49(+3.62%)
May 10, 2024 13.85 14.02 13.50 13.52 272,844 -0.29(-2.10%)
May 09, 2024 13.51 13.91 13.45 13.81 256,590 +0.24(+1.77%)
May 08, 2024 13.23 13.67 13.07 13.57 185,744 +0.04(+0.30%)
May 07, 2024 13.79 13.89 13.42 13.53 257,941 -0.21(-1.53%)
May 06, 2024 13.47 13.74 13.41 13.74 653,587 +0.37(+2.77%)
May 03, 2024 13.40 13.48 13.14 13.37 249,525 +0.38(+2.93%)
May 02, 2024 12.88 13.16 12.57 12.99 327,282 +0.35(+2.77%)
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.