AMERCN SUPERCONDCTR (NQ: AMSC)
6.760 USD  -0.050 (-0.73%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 6.210 6.210 5.910 6.040 34,164 -0.23(-3.67%)
Jan 29, 2016 5.780 6.346 5.780 6.270 75,573 +0.45(+7.73%)
Jan 28, 2016 5.950 6.010 5.800 5.820 26,272 -0.15(-2.51%)
Jan 27, 2016 5.980 6.130 5.900 5.970 35,252 -0.06(-1.00%)
Jan 26, 2016 5.850 6.160 5.700 6.030 81,791 +0.18(+3.08%)
Jan 25, 2016 6.260 6.390 5.770 5.850 55,770 -0.45(-7.14%)
Jan 22, 2016 6.000 6.366 5.860 6.300 138,568 +0.32(+5.35%)
Jan 21, 2016 6.090 6.250 5.780 5.980 85,666 -0.16(-2.61%)
Jan 20, 2016 5.530 6.170 5.280 6.140 274,981 +0.35(+6.04%)
Jan 19, 2016 6.500 6.912 5.735 5.790 117,186 -0.60(-9.39%)
Jan 15, 2016 6.390 6.390 6.390 0 +0.58(+9.98%)
Jan 14, 2016 5.840 6.080 5.350 5.810 96,039 -0.05(-0.85%)
Jan 13, 2016 5.990 6.420 5.820 5.860 117,462 +0.05(+0.86%)
Jan 12, 2016 5.850 6.010 5.670 5.810 66,820 +0.03(+0.52%)
Jan 11, 2016 6.060 6.070 5.550 5.780 163,054 -0.19(-3.18%)
Jan 08, 2016 6.200 6.357 5.890 5.970 101,274 -0.22(-3.55%)
Jan 07, 2016 6.380 6.600 6.090 6.190 97,463 -0.29(-4.48%)
Jan 06, 2016 6.680 6.730 6.460 6.480 85,169 -0.34(-4.99%)
Jan 05, 2016 6.600 6.860 6.430 6.820 103,172 +0.19(+2.87%)
Jan 04, 2016 6.240 6.830 6.162 6.630 124,895 +0.26(+4.08%)
Dec 31, 2015 6.370 6.370 6.370 0 -0.44(-6.46%)
Dec 30, 2015 6.830 7.890 6.740 6.810 541,672 +0.14(+2.10%)
Dec 29, 2015 6.590 6.830 6.390 6.670 119,844 +0.00(+0.00%)
Dec 28, 2015 6.120 6.850 6.000 6.670 195,978 +0.54(+8.81%)
Dec 24, 2015 6.130 6.130 6.130 0 +0.15(+2.51%)
Dec 23, 2015 5.730 6.200 5.670 5.980 129,860 +0.30(+5.28%)
Dec 22, 2015 5.790 5.879 5.600 5.680 74,883 -0.05(-0.87%)
Dec 21, 2015 5.440 5.960 5.440 5.730 146,230 +0.28(+5.14%)
Dec 18, 2015 5.800 5.890 5.390 5.450 222,928 -0.43(-7.31%)
Dec 17, 2015 5.220 6.050 4.900 5.880 719,488 +1.67(+39.67%)
Dec 16, 2015 4.300 4.413 4.190 4.210 19,841 -0.07(-1.52%)
Dec 15, 2015 4.190 4.340 4.050 4.275 28,797 +0.11(+2.52%)
Dec 14, 2015 4.590 4.780 4.160 4.170 79,091 -0.45(-9.74%)
Dec 11, 2015 4.370 4.790 4.250 4.620 119,537 +0.20(+4.52%)
Dec 10, 2015 4.810 4.810 4.173 4.420 95,522 +0.57(+14.81%)
Dec 09, 2015 3.980 4.020 3.810 3.850 38,405 -0.11(-2.78%)
Dec 08, 2015 4.210 4.250 3.940 3.960 32,064 -0.33(-7.69%)
Dec 07, 2015 4.600 4.670 4.250 4.290 20,612 -0.36(-7.74%)
Dec 04, 2015 4.720 4.720 4.600 4.650 16,122 -0.05(-1.06%)
Dec 03, 2015 4.750 4.810 4.620 4.700 27,122 -0.02(-0.42%)
Dec 02, 2015 4.820 4.820 4.650 4.720 28,043 -0.03(-0.63%)
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