Skip to main content

Amer Superconductor (NQ: AMSC )

14.36 +0.35 (+2.50%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.44 13.24 12.36 12.64 294,609 +0.29(+2.35%)
Apr 30, 2024 12.25 12.62 12.14 12.35 258,818 -0.16(-1.28%)
Apr 29, 2024 12.40 12.61 12.33 12.51 200,585 +0.24(+1.96%)
Apr 26, 2024 11.89 12.49 11.86 12.27 365,773 +0.41(+3.46%)
Apr 25, 2024 11.60 11.99 11.36 11.86 186,912 -0.01(-0.08%)
Apr 24, 2024 12.32 12.47 11.86 11.87 235,448 -0.46(-3.73%)
Apr 23, 2024 11.76 12.35 11.64 12.33 304,003 +0.59(+5.03%)
Apr 22, 2024 11.53 11.84 11.37 11.74 263,593 +0.08(+0.69%)
Apr 19, 2024 11.64 11.78 11.52 11.66 319,084 -0.09(-0.77%)
Apr 18, 2024 11.82 11.96 11.69 11.75 184,875 -0.13(-1.09%)
Apr 17, 2024 12.00 12.07 11.77 11.88 183,314 -0.07(-0.59%)
Apr 16, 2024 11.86 12.15 11.69 11.95 253,791 -0.11(-0.91%)
Apr 15, 2024 12.48 12.53 11.94 12.06 333,639 -0.42(-3.37%)
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%)
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.