AMERCN SUPERCONDCTR (NQ: AMSC)
9.854 USD  +0.244 (+2.54%)
Streaming Delayed Price  /  Updated: 11:38 AM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 9.840 9.855 9.480 9.610 56,692 -0.18(-1.84%)
Apr 27, 2016 9.860 10.02 9.660 9.790 82,319 +0.03(+0.31%)
Apr 26, 2016 9.000 9.850 8.860 9.760 189,838 +0.79(+8.81%)
Apr 25, 2016 8.820 9.000 8.630 8.970 30,977 +0.18(+2.05%)
Apr 22, 2016 8.740 8.940 8.680 8.790 25,892 +0.12(+1.38%)
Apr 21, 2016 8.670 8.890 8.510 8.670 47,290 -0.06(-0.69%)
Apr 20, 2016 8.670 9.050 8.460 8.730 46,170 +0.16(+1.87%)
Apr 19, 2016 8.350 8.920 8.350 8.570 35,332 +0.26(+3.13%)
Apr 18, 2016 8.190 8.360 7.980 8.310 43,756 +0.06(+0.73%)
Apr 15, 2016 8.260 8.413 8.010 8.250 26,448 +0.03(+0.36%)
Apr 14, 2016 8.080 8.420 7.970 8.220 36,941 +0.12(+1.48%)
Apr 13, 2016 8.070 8.180 7.870 8.100 29,171 +0.11(+1.38%)
Apr 12, 2016 7.930 8.110 7.920 7.990 24,178 +0.06(+0.76%)
Apr 11, 2016 8.270 8.310 7.780 7.930 80,011 -0.32(-3.88%)
Apr 08, 2016 8.670 8.900 8.110 8.250 86,353 -0.39(-4.51%)
Apr 07, 2016 8.500 8.650 8.320 8.640 64,288 +0.17(+2.01%)
Apr 06, 2016 8.240 8.480 8.110 8.470 87,456 +0.25(+3.04%)
Apr 05, 2016 7.930 8.440 7.820 8.220 129,376 +0.22(+2.75%)
Apr 04, 2016 8.100 8.250 7.796 8.000 63,043 -0.07(-0.87%)
Apr 01, 2016 7.440 8.174 7.440 8.070 89,995 +0.47(+6.18%)
Mar 31, 2016 7.520 7.650 7.430 7.600 34,053 +0.08(+1.06%)
Mar 30, 2016 7.540 7.767 7.350 7.520 29,154 +0.01(+0.13%)
Mar 29, 2016 7.180 7.550 7.154 7.510 53,430 +0.21(+2.88%)
Mar 28, 2016 7.510 7.720 7.260 7.300 26,947 -0.15(-2.01%)
Mar 24, 2016 7.450 7.450 7.450 0 +0.01(+0.13%)
Mar 23, 2016 7.650 7.930 7.332 7.440 68,202 -0.26(-3.38%)
Mar 22, 2016 7.780 7.810 7.650 7.700 16,476 -0.02(-0.26%)
Mar 21, 2016 7.640 8.057 7.590 7.720 78,737 +0.08(+1.05%)
Mar 18, 2016 7.500 7.753 7.500 7.640 63,496 +0.23(+3.10%)
Mar 17, 2016 7.350 7.680 7.260 7.410 52,874 +0.05(+0.68%)
Mar 16, 2016 7.390 7.503 7.210 7.360 69,205 -0.02(-0.27%)
Mar 15, 2016 7.440 7.525 7.325 7.380 39,950 -0.15(-1.99%)
Mar 14, 2016 7.630 7.830 7.500 7.530 48,795 -0.16(-2.08%)
Mar 11, 2016 7.860 8.015 7.650 7.690 65,610 -0.07(-0.90%)
Mar 10, 2016 8.480 8.650 7.580 7.760 136,004 -0.65(-7.73%)
Mar 09, 2016 8.570 8.875 8.380 8.410 80,771 -0.28(-3.22%)
Mar 08, 2016 8.030 9.050 8.030 8.690 318,840 +0.73(+9.17%)
Mar 07, 2016 7.270 8.030 7.270 7.960 103,748 +0.55(+7.42%)
Mar 04, 2016 7.560 7.790 7.270 7.410 65,266 -0.14(-1.85%)
Mar 03, 2016 7.320 7.770 7.320 7.550 93,871 +0.26(+3.57%)
Mar 02, 2016 6.840 7.430 6.840 7.290 118,837 +0.45(+6.58%)
Mar 01, 2016 6.860 7.040 6.780 6.840 80,940 -0.01(-0.15%)
Feb 29, 2016 6.530 6.860 6.500 6.850 99,998 +0.32(+4.90%)
Feb 26, 2016 6.430 6.590 6.080 6.530 46,504 +0.20(+3.16%)
Feb 25, 2016 6.210 6.410 6.102 6.330 22,790 +0.07(+1.12%)
Feb 24, 2016 5.960 6.430 5.840 6.260 35,984 +0.25(+4.16%)
Feb 23, 2016 6.080 6.130 5.950 6.010 22,037 -0.13(-2.12%)
Feb 22, 2016 5.910 6.150 5.910 6.140 18,500 +0.24(+4.07%)
Feb 19, 2016 5.870 6.040 5.840 5.900 52,605 -0.07(-1.17%)
Feb 18, 2016 6.050 6.100 5.950 5.970 22,956 -0.05(-0.83%)
Feb 17, 2016 5.920 6.150 5.890 6.020 32,211 +0.13(+2.21%)
Feb 16, 2016 5.750 6.025 5.740 5.890 31,564 +0.28(+4.99%)
Feb 12, 2016 5.610 5.610 5.610 0 -0.29(-4.92%)
Feb 11, 2016 6.440 6.440 5.900 5.900 62,058 -0.62(-9.51%)
Feb 10, 2016 6.520 41,609 +0.01(+0.15%)
Feb 09, 2016 6.540 6.740 6.285 6.510 126,949 -0.09(-1.36%)
Feb 08, 2016 6.740 6.750 6.410 6.600 95,804 -0.16(-2.37%)
Feb 05, 2016 6.850 6.850 6.730 6.760 72,288 -0.05(-0.73%)
Feb 04, 2016 6.380 6.860 6.200 6.810 127,482 +0.43(+6.74%)
Feb 03, 2016 6.400 6.420 6.130 6.380 43,965 +0.03(+0.47%)
Feb 02, 2016 6.010 6.540 6.010 6.350 58,145 +0.31(+5.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here