Amer Superconductor (NQ: AMSC )

23.55 -0.53 (-2.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.64 696,300 +0.45(+2.03%)
Oct 23, 2024 22.82 23.29 21.96 22.19 904,533 -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 1,275,313 +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%)
Oct 01, 2024 23.85 23.85 21.11 21.33 1,229,395 -2.27(-9.62%)
Sep 30, 2024 22.82 24.31 22.40 23.60 852,459 +0.62(+2.70%)
Sep 27, 2024 22.20 23.33 21.80 22.98 866,384 +0.92(+4.17%)
Sep 26, 2024 24.00 24.54 21.35 22.06 1,653,666 -1.29(-5.52%)
Sep 25, 2024 23.95 24.79 23.23 23.35 1,188,621 -0.68(-2.83%)
Sep 24, 2024 24.46 24.70 23.00 24.03 1,683,437 -0.41(-1.68%)
Sep 23, 2024 22.17 25.22 22.05 24.44 3,253,638 +2.41(+10.94%)
Sep 20, 2024 21.80 22.29 21.54 22.03 1,749,036 +0.13(+0.59%)
Sep 19, 2024 21.62 22.30 20.96 21.90 535,075 +1.17(+5.67%)
Sep 18, 2024 21.24 22.05 20.70 20.73 518,553 -0.60(-2.84%)
Sep 17, 2024 22.20 22.29 21.20 21.33 547,761 -0.35(-1.61%)
Sep 16, 2024 21.38 21.75 20.34 21.68 1,823,820 +0.24(+1.12%)
Sep 13, 2024 22.01 22.75 21.27 21.44 1,681,441 -0.24(-1.11%)
Sep 12, 2024 22.46 22.90 21.52 21.68 1,567,457 -0.25(-1.14%)
Sep 11, 2024 22.96 23.59 21.66 21.93 1,328,016 -0.79(-3.48%)
Sep 10, 2024 20.46 22.76 20.12 22.72 1,278,636 +2.77(+13.88%)
Sep 09, 2024 18.75 20.07 18.47 19.95 653,719 +1.53(+8.31%)
Sep 06, 2024 18.75 18.99 17.91 18.42 633,607 -0.36(-1.92%)
Sep 05, 2024 18.73 19.13 18.60 18.78 404,307 +0.05(+0.27%)
Sep 04, 2024 18.68 19.36 18.33 18.73 410,637 -0.12(-0.64%)
Sep 03, 2024 19.58 19.63 18.61 18.85 783,621 -1.37(-6.78%)
Aug 30, 2024 20.11 20.36 19.64 20.22 933,148 +0.43(+2.17%)
Aug 29, 2024 19.71 20.06 19.46 19.79 500,191 +0.44(+2.27%)
Aug 28, 2024 20.21 20.65 19.29 19.35 555,399 -1.16(-5.68%)
Aug 27, 2024 20.55 21.06 20.35 20.52 392,165 -0.47(-2.26%)
Aug 26, 2024 21.30 21.32 20.58 20.99 457,981 -0.29(-1.36%)
Aug 23, 2024 20.21 21.59 20.11 21.28 725,501 +1.30(+6.53%)
Aug 22, 2024 20.69 20.84 19.91 19.98 353,348 -0.67(-3.27%)
Aug 21, 2024 20.50 20.98 19.95 20.65 582,070 +0.24(+1.18%)
Aug 20, 2024 22.40 22.89 20.14 20.41 736,309 -1.88(-8.43%)
Aug 19, 2024 21.24 22.38 21.20 22.29 617,607 +0.91(+4.26%)
Aug 16, 2024 21.11 21.58 20.81 21.38 632,605 +0.16(+0.75%)
Aug 15, 2024 21.23 21.69 20.72 21.22 1,225,757 +0.70(+3.41%)
Aug 14, 2024 21.37 22.01 20.34 20.52 474,114 -0.14(-0.68%)
Aug 13, 2024 20.05 20.97 20.05 20.66 721,316 +0.94(+4.77%)
Aug 12, 2024 20.36 20.88 19.55 19.72 644,290 -0.26(-1.30%)
Aug 09, 2024 20.40 20.84 19.26 19.98 789,330 -0.34(-1.67%)
Aug 08, 2024 19.39 20.50 18.58 20.32 772,767 +1.61(+8.61%)
Aug 07, 2024 19.00 19.44 17.02 18.71 2,316,399 -1.88(-9.13%)
Aug 06, 2024 21.61 21.95 19.76 20.59 986,639 +0.19(+0.93%)
Aug 05, 2024 18.23 20.45 17.22 20.40 995,227 -1.02(-4.76%)
Aug 02, 2024 20.99 21.66 20.61 21.42 899,085 -1.25(-5.51%)
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.