Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Superconductor Tech (NQ: SCON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.3499 0.3499 0.3035 0.3338 2,082,700 -0.02(-5.97%)
May 28, 2020 0.3500 0.3700 0.3420 0.3550 3,063,305 +0.01(+1.43%)
May 27, 2020 0.3500 0.3700 0.3400 0.3500 4,200,877 +0.00(+0.23%)
May 26, 2020 0.3461 0.3700 0.3350 0.3492 3,575,081 -0.00(-0.20%)
May 22, 2020 0.3500 0.3547 0.3345 0.3499 2,194,500 -0.00(-0.03%)
May 21, 2020 0.3400 0.3700 0.3300 0.3500 4,112,084 +0.00(+0.00%)
May 20, 2020 0.3611 0.3700 0.3250 0.3500 3,451,493 -0.02(-5.41%)
May 19, 2020 0.3890 0.3900 0.3650 0.3700 3,967,929 -0.02(-5.13%)
May 18, 2020 0.3572 0.4043 0.3500 0.3900 8,083,376 +0.02(+6.41%)
May 15, 2020 0.3620 0.3950 0.3325 0.3665 6,468,000 -0.02(-4.31%)
May 14, 2020 0.3200 0.4096 0.3180 0.3830 14,533,787 +0.06(+18.58%)
May 13, 2020 0.3820 0.3820 0.3000 0.3230 5,950,700 -0.05(-12.70%)
May 12, 2020 0.3554 0.4190 0.3250 0.3700 18,004,230 +0.01(+3.53%)
May 11, 2020 0.3050 0.3950 0.3000 0.3574 19,975,852 +0.03(+8.30%)
May 08, 2020 0.2600 0.3488 0.2510 0.3300 11,874,900 +0.07(+26.92%)
May 07, 2020 0.2800 0.2900 0.2400 0.2600 4,854,602 -0.04(-13.33%)
May 06, 2020 0.3292 0.3300 0.2600 0.3000 8,262,877 -0.07(-18.37%)
May 05, 2020 0.2833 0.4100 0.2620 0.3675 19,796,968 +0.10(+36.11%)
May 04, 2020 0.2152 0.2900 0.2152 0.2700 8,090,362 +0.03(+12.97%)
May 01, 2020 0.2400 0.2446 0.2260 0.2390 1,195,000 -0.01(-3.24%)
Apr 30, 2020 0.2500 0.2586 0.2377 0.2470 1,201,382 -0.00(-1.20%)
Apr 29, 2020 0.2300 0.2600 0.2200 0.2500 3,411,143 +0.01(+4.60%)
Apr 28, 2020 0.2299 0.2390 0.2200 0.2390 1,243,281 +0.00(+0.00%)
Apr 27, 2020 0.2022 0.2420 0.2011 0.2390 5,865,484 +0.04(+17.73%)
Apr 24, 2020 0.2047 0.2047 0.1950 0.2030 1,112,000 -0.00(-0.73%)
Apr 23, 2020 0.2050 0.2050 0.1920 0.2045 1,045,855 +0.00(+1.14%)
Apr 22, 2020 0.1995 0.2085 0.1900 0.2022 952,853 +0.00(+1.10%)
Apr 21, 2020 0.2000 0.2100 0.2000 0.2000 1,042,609 -0.01(-2.53%)
Apr 20, 2020 0.2000 0.2375 0.1910 0.2052 4,031,157 +0.00(+0.59%)
Apr 17, 2020 0.2080 0.2230 0.1965 0.2040 2,625,100 +0.01(+4.08%)
Apr 16, 2020 0.2095 0.2100 0.1960 0.1960 778,941 -0.00(-2.00%)
Apr 15, 2020 0.2100 0.2200 0.1900 0.2000 2,202,794 +0.01(+7.53%)
Apr 14, 2020 0.1800 0.2190 0.1745 0.1860 4,596,860 +0.01(+3.33%)
Apr 13, 2020 0.1800 0.1800 0.1700 0.1800 491,888 +0.00(+0.00%)
Apr 09, 2020 0.1885 0.1890 0.1757 0.1800 844,600 -0.01(-5.26%)
Apr 08, 2020 0.1800 0.1900 0.1800 0.1900 494,192 +0.01(+4.28%)
Apr 07, 2020 0.1901 0.2000 0.1802 0.1822 953,532 +0.00(+1.11%)
Apr 06, 2020 0.1850 0.1890 0.1760 0.1802 808,788 -0.00(-2.54%)
Apr 03, 2020 0.1900 0.1901 0.1750 0.1849 572,200 -0.00(-0.38%)
Apr 02, 2020 0.1894 0.2000 0.1811 0.1856 770,637 -0.00(-1.38%)
Apr 01, 2020 0.2140 0.2140 0.1716 0.1882 1,840,455 -0.03(-12.47%)
Mar 31, 2020 0.3000 0.3200 0.2100 0.2150 11,228,304 +0.01(+7.50%)
Mar 30, 2020 0.1900 0.2300 0.1900 0.2000 3,587,793 +0.03(+14.74%)
Mar 27, 2020 0.1688 0.1875 0.1500 0.1743 1,641,400 +0.02(+12.23%)
Mar 26, 2020 0.1750 0.1778 0.1550 0.1553 1,171,415 -0.01(-8.65%)
Mar 25, 2020 0.1600 0.1900 0.1600 0.1700 2,209,438 +0.01(+6.92%)
Mar 24, 2020 0.1482 0.1670 0.1349 0.1590 732,801 +0.01(+8.53%)
Mar 23, 2020 0.1800 0.1800 0.1448 0.1465 512,234 -0.01(-4.81%)
Mar 20, 2020 0.1500 0.1680 0.1408 0.1539 913,600 +0.00(+2.60%)
Mar 19, 2020 0.1400 0.1500 0.1200 0.1500 997,377 +0.01(+10.54%)
Mar 18, 2020 0.1533 0.1566 0.1260 0.1357 854,670 -0.01(-9.53%)
Mar 17, 2020 0.1600 0.1600 0.1400 0.1500 688,875 -0.00(-0.92%)
Mar 16, 2020 0.1660 0.1720 0.1302 0.1514 1,041,014 -0.03(-15.37%)
Mar 13, 2020 0.2000 0.2000 0.1703 0.1789 651,000 +0.01(+5.24%)
Mar 12, 2020 0.1700 0.1850 0.1600 0.1700 963,991 -0.02(-10.57%)
Mar 11, 2020 0.2189 0.2190 0.1900 0.1901 1,170,596 -0.01(-7.27%)
Mar 10, 2020 0.2199 0.2290 0.2020 0.2050 1,677,871 +0.01(+5.24%)
Mar 09, 2020 0.2152 0.2187 0.1901 0.1948 1,861,046 -0.03(-14.49%)
Mar 06, 2020 0.2500 0.2631 0.2200 0.2278 3,406,100 -0.04(-13.88%)
Mar 05, 2020 0.2500 0.2995 0.2450 0.2645 4,274,017 -0.02(-5.54%)
Mar 04, 2020 0.2900 0.3100 0.2400 0.2800 8,810,207 -0.03(-9.68%)
Mar 03, 2020 0.3600 0.5700 0.3000 0.3100 70,328,608 +0.11(+57.36%)
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.