American Superconductor Corp (NQ: AMSC)
1.900 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 1.900 1.930 1.870 1.900 644,626 +0.00(+0.00%)
Jul 23, 2014 1.970 2.000 1.890 1.900 863,675 -0.06(-3.06%)
Jul 22, 2014 1.870 2.000 1.851 1.960 1,170,615 +0.10(+5.38%)
Jul 21, 2014 1.850 1.930 1.830 1.860 1,504,082 -0.01(-0.53%)
Jul 18, 2014 1.880 1.940 1.860 1.870 1,327,815 -0.05(-2.60%)
Jul 17, 2014 1.970 2.040 1.860 1.920 3,423,036 -0.14(-6.80%)
Jul 16, 2014 1.780 2.100 1.750 2.060 11,412,192 +0.45(+27.95%)
Jul 15, 2014 1.720 1.740 1.600 1.610 559,994 -0.11(-6.40%)
Jul 14, 2014 1.670 1.720 1.640 1.720 737,204 +0.09(+5.52%)
Jul 11, 2014 1.600 1.690 1.550 1.630 1,126,866 +0.05(+3.16%)
Jul 10, 2014 1.550 1.600 1.530 1.580 369,793 +0.01(+0.64%)
Jul 09, 2014 1.550 1.610 1.550 1.570 499,265 +0.00(+0.00%)
Jul 08, 2014 1.550 1.620 1.520 1.570 727,670 +0.00(+0.00%)
Jul 07, 2014 1.620 1.620 1.560 1.570 671,609 -0.05(-3.09%)
Jul 03, 2014 1.620 1.620 1.620 0 -0.07(-4.14%)
Jul 02, 2014 1.780 1.780 1.660 1.690 883,158 -0.03(-1.74%)
Jul 01, 2014 1.610 1.760 1.600 1.720 2,071,495 +0.09(+5.52%)
Jun 30, 2014 1.560 1.690 1.530 1.630 2,018,784 +0.10(+6.54%)
Jun 27, 2014 1.460 1.530 1.440 1.530 7,761,161 +0.07(+4.79%)
Jun 26, 2014 1.450 1.490 1.440 1.460 434,658 +0.02(+1.39%)
Jun 25, 2014 1.450 1.490 1.430 1.440 489,030 -0.01(-0.69%)
Jun 24, 2014 1.530 1.540 1.450 1.450 710,281 -0.08(-5.23%)
Jun 23, 2014 1.580 1.590 1.520 1.530 522,320 -0.02(-1.29%)
Jun 20, 2014 1.610 1.610 1.540 1.550 639,982 -0.04(-2.82%)
Jun 19, 2014 1.570 1.640 1.570 1.595 407,035 +0.03(+1.59%)
Jun 18, 2014 1.590 1.590 1.510 1.570 359,958 +0.00(+0.00%)
Jun 17, 2014 1.580 1.650 1.510 1.570 861,557 -0.04(-2.48%)
Jun 16, 2014 1.510 1.680 1.510 1.610 2,286,583 +0.11(+7.33%)
Jun 13, 2014 1.460 1.520 1.400 1.500 1,004,377 +0.10(+7.14%)
Jun 12, 2014 1.390 1.450 1.370 1.400 578,726 +0.01(+1.08%)
Jun 11, 2014 1.350 1.400 1.350 1.385 348,840 +0.03(+1.84%)
Jun 10, 2014 1.380 1.380 1.350 1.360 237,488 -0.03(-2.16%)
Jun 06, 2014 1.410 1.430 1.370 1.390 442,291 +0.01(+0.72%)
Jun 05, 2014 1.360 1.470 1.350 1.380 1,145,009 +0.02(+1.47%)
Jun 04, 2014 1.310 1.360 1.300 1.360 551,817 +0.05(+3.82%)
Jun 03, 2014 1.360 1.360 1.310 1.310 466,904 -0.05(-3.68%)
Jun 02, 2014 1.380 1.430 1.340 1.360 647,045 -0.04(-2.86%)
May 30, 2014 1.440 1.440 1.390 1.400 352,176 -0.03(-2.10%)
May 29, 2014 1.500 1.500 1.410 1.430 403,312 -0.04(-2.72%)
May 28, 2014 1.400 1.490 1.380 1.470 582,780 +0.06(+4.26%)
May 27, 2014 1.410 1.500 1.400 1.410 295,502 -0.04(-2.76%)
May 23, 2014 1.450 1.450 1.450 0 +0.01(+0.69%)
May 22, 2014 1.450 1.500 1.440 1.440 197,956 -0.03(-2.04%)
May 21, 2014 1.530 1.530 1.450 1.470 382,070 -0.03(-2.00%)
May 20, 2014 1.510 1.540 1.455 1.500 1,099,779 +0.00(+0.00%)
May 19, 2014 1.400 1.510 1.360 1.500 950,996 +0.10(+7.14%)
May 16, 2014 1.300 1.405 1.270 1.400 687,734 +0.11(+8.53%)
May 15, 2014 1.300 1.320 1.280 1.290 317,816 -0.02(-1.53%)
May 14, 2014 1.340 1.370 1.300 1.310 320,517 -0.04(-2.96%)
May 13, 2014 1.410 1.410 1.330 1.350 425,952 -0.06(-4.26%)
May 12, 2014 1.320 1.410 1.280 1.410 819,297 +0.13(+10.16%)
May 09, 2014 1.250 1.300 1.250 1.280 298,636 +0.02(+1.59%)
May 08, 2014 1.280 1.300 1.250 1.260 577,341 -0.02(-1.56%)
May 07, 2014 1.280 1.290 1.260 1.280 776,146 +0.00(+0.00%)
May 06, 2014 1.300 1.319 1.260 1.280 730,017 -0.03(-2.29%)
May 05, 2014 1.310 1.340 1.300 1.310 319,102 +0.00(+0.00%)
May 02, 2014 1.370 1.400 1.300 1.310 653,695 -0.05(-3.68%)
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