AMERCN SUPERCONDCTR (NQ: AMSC)
5.000 USD  +0.160 (+3.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.860 5.300 4.860 5.000 173,480 +0.16(+3.31%)
Jul 30, 2015 5.030 5.220 4.840 4.840 48,514 -0.21(-4.16%)
Jul 29, 2015 4.940 5.170 4.920 5.050 41,286 +0.10(+2.02%)
Jul 28, 2015 4.930 5.190 4.930 4.950 35,502 +0.06(+1.23%)
Jul 27, 2015 5.040 5.050 4.820 4.890 34,459 -0.20(-3.93%)
Jul 24, 2015 5.000 5.190 4.950 5.090 41,299 +0.12(+2.41%)
Jul 23, 2015 5.100 5.200 4.950 4.970 58,651 -0.13(-2.55%)
Jul 22, 2015 5.150 5.210 5.060 5.100 26,879 -0.08(-1.54%)
Jul 21, 2015 4.940 5.210 4.890 5.180 44,925 +0.24(+4.86%)
Jul 20, 2015 5.110 5.268 4.930 4.940 64,004 -0.20(-3.89%)
Jul 17, 2015 5.270 5.350 5.100 5.140 110,295 -0.05(-0.96%)
Jul 16, 2015 5.050 5.231 5.010 5.190 42,436 +0.19(+3.80%)
Jul 15, 2015 5.270 5.270 4.960 5.000 40,173 -0.24(-4.58%)
Jul 14, 2015 5.130 5.380 5.000 5.240 82,265 +0.17(+3.35%)
Jul 13, 2015 5.130 5.130 5.020 5.070 68,216 -0.07(-1.36%)
Jul 10, 2015 5.030 5.280 4.970 5.140 62,922 +0.20(+4.05%)
Jul 09, 2015 4.840 5.040 4.840 4.940 52,347 +0.13(+2.70%)
Jul 08, 2015 4.760 4.890 4.700 4.810 79,440 -0.07(-1.43%)
Jul 07, 2015 5.030 5.030 4.750 4.880 103,039 -0.15(-2.98%)
Jul 06, 2015 5.060 5.090 5.020 5.030 48,584 -0.09(-1.76%)
Jul 02, 2015 5.120 5.120 5.120 0 +0.07(+1.39%)
Jul 01, 2015 5.300 5.340 5.000 5.050 73,392 -0.18(-3.44%)
Jun 30, 2015 5.200 5.300 5.100 5.230 54,174 +0.08(+1.55%)
Jun 29, 2015 5.370 5.380 5.137 5.150 127,394 -0.29(-5.33%)
Jun 26, 2015 5.500 5.500 5.330 5.440 54,912 -0.13(-2.33%)
Jun 25, 2015 5.410 5.570 5.410 5.570 49,617 +0.12(+2.20%)
Jun 24, 2015 5.600 5.630 5.370 5.450 117,347 -0.19(-3.37%)
Jun 23, 2015 5.790 5.790 5.620 5.640 110,033 -0.19(-3.26%)
Jun 22, 2015 5.850 5.860 5.700 5.830 68,840 -0.02(-0.34%)
Jun 19, 2015 5.970 5.970 5.730 5.850 125,158 -0.03(-0.51%)
Jun 18, 2015 6.010 6.010 5.880 5.880 38,658 -0.04(-0.68%)
Jun 17, 2015 5.990 5.990 5.900 5.920 33,362 -0.06(-1.00%)
Jun 16, 2015 5.970 6.030 5.880 5.980 30,883 -0.01(-0.17%)
Jun 15, 2015 6.030 6.100 5.880 5.990 95,836 -0.09(-1.48%)
Jun 12, 2015 6.150 6.180 6.060 6.080 31,904 -0.08(-1.30%)
Jun 11, 2015 6.050 6.180 6.050 6.160 41,928 +0.11(+1.82%)
Jun 10, 2015 6.210 6.249 6.050 6.050 54,259 -0.08(-1.31%)
Jun 09, 2015 6.340 6.340 6.110 6.130 26,201 -0.19(-3.01%)
Jun 08, 2015 5.970 6.800 5.930 6.320 306,072 +0.32(+5.33%)
Jun 05, 2015 6.060 6.140 5.970 6.000 57,029 -0.10(-1.64%)
Jun 04, 2015 6.120 6.200 6.040 6.100 59,479 -0.07(-1.13%)
Jun 03, 2015 6.150 6.370 6.150 6.170 50,830 -0.09(-1.44%)
Jun 02, 2015 5.970 6.350 5.870 6.260 121,409 +0.23(+3.81%)
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