Amer Superconductor (NQ: AMSC )

23.79 USD -0.30 (-1.25%)
Official Closing Price Updated: 4:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 25.05 25.38 23.88 24.09 317,549 -1.22(-4.82%)
Feb 24, 2021 24.46 25.38 24.14 25.31 176,241 +0.86(+3.52%)
Feb 23, 2021 23.58 24.54 21.18 24.45 423,827 -0.18(-0.73%)
Feb 22, 2021 25.89 26.61 24.50 24.63 354,333 -1.35(-5.20%)
Feb 19, 2021 24.68 26.60 24.68 25.98 330,100 +1.77(+7.31%)
Feb 18, 2021 24.69 25.00 23.55 24.21 274,716 -0.67(-2.69%)
Feb 17, 2021 25.03 25.35 23.34 24.88 376,127 -0.70(-2.74%)
Feb 16, 2021 25.93 26.38 24.35 25.58 354,674 -0.22(-0.85%)
Feb 12, 2021 25.80 26.29 25.30 25.80 258,900 -0.10(-0.39%)
Feb 11, 2021 26.44 27.07 25.60 25.90 318,129 -0.14(-0.54%)
Feb 10, 2021 28.25 28.33 25.84 26.04 405,938 -2.04(-7.26%)
Feb 09, 2021 27.00 28.15 26.19 28.08 366,420 +0.66(+2.41%)
Feb 08, 2021 24.91 27.63 24.35 27.42 703,278 +2.75(+11.15%)
Feb 05, 2021 24.07 28.68 23.11 24.67 1,334,800 +1.52(+6.57%)
Feb 04, 2021 26.55 27.35 22.32 23.15 1,196,755 -4.07(-14.95%)
Feb 03, 2021 26.95 27.67 26.28 27.22 338,345 +0.64(+2.41%)
Feb 02, 2021 25.87 27.08 25.53 26.58 376,051 +1.05(+4.11%)
Feb 01, 2021 24.93 25.76 24.52 25.53 334,348 +0.81(+3.28%)
Jan 29, 2021 25.90 26.20 24.46 24.72 329,500 -1.05(-4.07%)
Jan 28, 2021 26.63 27.43 24.91 25.77 324,026 -0.64(-2.42%)
Jan 27, 2021 27.06 28.00 26.00 26.41 543,174 -2.09(-7.33%)
Jan 26, 2021 28.86 29.01 27.78 28.50 549,602 +0.33(+1.17%)
Jan 25, 2021 29.67 30.75 27.51 28.17 829,701 -1.18(-4.02%)
Jan 22, 2021 28.06 29.43 27.09 29.35 388,600 +1.03(+3.64%)
Jan 21, 2021 26.80 28.75 25.90 28.32 645,357 +2.04(+7.76%)
Jan 20, 2021 25.13 26.46 25.05 26.28 416,822 +1.26(+5.04%)
Jan 19, 2021 24.56 25.43 24.07 25.02 436,207 +1.27(+5.33%)
Jan 15, 2021 24.00 24.50 23.19 23.75 445,700 -0.74(-3.00%)
Jan 14, 2021 26.59 26.85 23.76 24.49 807,402 -1.40(-5.41%)
Jan 13, 2021 28.80 29.05 25.80 25.89 657,229 -2.89(-10.04%)
Jan 12, 2021 29.20 29.60 28.30 28.78 453,241 -0.36(-1.24%)
Jan 11, 2021 28.75 30.00 28.17 29.14 324,364 -0.24(-0.82%)
Jan 08, 2021 30.80 31.78 29.06 29.38 488,500 -0.68(-2.26%)
Jan 07, 2021 27.90 31.19 27.24 30.06 1,165,959 +3.13(+11.62%)
Jan 06, 2021 25.59 27.60 25.52 26.93 729,134 +2.24(+9.07%)
Jan 05, 2021 23.27 25.40 23.27 24.69 410,285 +1.33(+5.69%)
Jan 04, 2021 23.46 24.37 22.77 23.36 289,028 -0.06(-0.26%)
Dec 31, 2020 23.42 23.42 23.42 1,289,832 +0.19(+0.82%)
Dec 30, 2020 21.90 23.41 21.90 23.23 1,289,832 +1.36(+6.22%)
Dec 29, 2020 25.01 25.49 21.65 21.87 647,140 -3.23(-12.87%)
Dec 28, 2020 25.51 25.77 24.73 25.10 436,084 -0.12(-0.48%)
Dec 24, 2020 25.88 26.35 24.90 25.22 232,200 -0.54(-2.10%)
Dec 23, 2020 25.26 26.43 24.80 25.76 476,319 +1.09(+4.42%)
Dec 22, 2020 23.40 24.87 23.40 24.67 480,797 +1.48(+6.38%)
Dec 21, 2020 22.30 23.42 22.06 23.19 301,011 +0.50(+2.20%)
Dec 18, 2020 22.30 23.17 22.02 22.69 1,572,100 +0.67(+3.04%)
Dec 17, 2020 22.07 22.77 21.81 22.02 329,981 +0.07(+0.32%)
Dec 16, 2020 22.11 22.20 21.08 21.95 404,895 +0.28(+1.29%)
Dec 15, 2020 20.32 21.85 20.22 21.67 386,875 +1.46(+7.22%)
Dec 14, 2020 19.62 20.67 19.51 20.21 299,955 +0.74(+3.80%)
Dec 11, 2020 19.42 20.30 18.99 19.47 157,900 -0.21(-1.07%)
Dec 10, 2020 19.05 19.82 18.70 19.68 171,302 +0.50(+2.61%)
Dec 09, 2020 20.39 20.50 18.75 19.18 254,655 -1.21(-5.93%)
Dec 08, 2020 18.75 20.47 18.75 20.39 323,713 +1.68(+8.98%)
Dec 07, 2020 19.00 19.40 18.55 18.71 219,556 -0.16(-0.85%)
Dec 04, 2020 18.05 19.08 18.04 18.87 195,500 +0.85(+4.72%)
Dec 03, 2020 17.93 18.25 17.56 18.02 343,424 +0.18(+1.01%)
Dec 02, 2020 18.43 18.43 17.75 17.84 249,015 -0.86(-4.60%)
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.