$6.32 -0.08 (%) American Superconductor Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMSC historical data

Date Open High Low Close Volume
5/22/20156.446.466.266.3256,614
5/21/20156.336.476.326.4044,858
5/20/20156.456.476.256.3383,927
5/19/20156.406.606.356.43222,818
5/18/20156.406.506.316.4078,094
5/15/20156.436.536.406.4368,876
5/14/20156.546.606.426.4755,571
5/13/20156.526.696.406.50115,254
5/12/20156.536.556.376.5496,349
5/11/20156.386.606.386.5485,672
5/8/20156.676.676.426.5191,189
5/7/20156.426.576.386.5577,199
5/6/20156.706.716.436.51138,149
5/5/20156.806.806.416.67226,047
5/4/20156.646.756.406.49131,531
5/1/20156.446.696.386.64128,071
4/30/20156.606.656.306.47289,407
4/29/20156.656.856.656.70123,085
4/28/20156.986.986.656.70193,456
4/27/20156.887.106.887.00316,966
4/24/20157.147.306.406.882,451,415
4/23/201510.4110.849.8010.00215,703
4/22/20159.4910.899.2110.40461,080
4/21/20158.909.608.279.20279,403
4/20/20157.597.857.487.7442,289
4/17/20157.968.047.447.59108,798
4/16/20157.718.207.607.98102,649
4/15/20157.317.937.177.76125,912
4/14/20157.267.367.067.2852,493
4/13/20157.227.267.087.2150,516
4/10/20157.137.357.077.2045,232
4/9/20157.137.186.887.1135,730
4/8/20157.117.297.007.1828,430
4/7/20157.087.407.057.1163,370
4/6/20156.857.296.857.1187,567
4/2/20156.356.876.356.8551,370
4/1/20156.396.446.126.3862,078
3/31/20156.386.626.336.4482,252
3/30/20156.386.596.106.43100,541
3/27/20156.746.906.336.3850,331
3/26/20157.227.226.736.77103,282
3/25/20156.517.896.127.20191,012
3/24/20150.720.730.680.70489,675
3/23/20150.700.740.700.73264,659
3/20/20150.730.770.700.70311,498
3/19/20150.740.750.700.71185,763
3/18/20150.760.780.710.73306,491
3/17/20150.730.760.720.76238,666
3/16/20150.770.770.730.74167,441
3/13/20150.750.770.730.76249,670
3/12/20150.800.800.730.76573,260
3/11/20150.760.800.750.79203,516
3/10/20150.790.810.760.80143,090
3/9/20150.790.810.770.81346,524
3/6/20150.800.830.780.81210,297
3/5/20150.800.830.770.82426,556
3/4/20150.770.800.750.80220,523
3/3/20150.750.790.750.77111,573
3/2/20150.820.820.750.77430,851
2/27/20150.860.880.810.83162,614
2/26/20150.870.880.830.86627,142
2/25/20150.800.880.800.861,360,067
2/24/20150.760.800.740.80404,294
2/23/20150.750.780.750.78138,664
2/20/20150.770.770.740.77269,997
2/19/20150.780.790.760.77114,244
2/18/20150.800.800.760.7863,260
2/17/20150.800.800.760.79140,211
2/13/20150.750.800.750.80441,188
2/12/20150.760.790.730.78228,309
2/11/20150.800.800.720.74452,713
2/10/20150.800.810.770.80247,782
2/9/20150.780.810.740.78639,634
2/6/20150.710.780.650.76835,549
2/5/20150.780.780.700.72825,322
2/4/20150.770.770.730.74358,557
2/3/20150.720.760.700.76570,833
2/2/20150.720.750.700.73276,371
1/30/20150.710.710.680.70212,277
1/29/20150.670.710.660.70459,788
1/28/20150.640.750.640.66484,486
1/27/20150.690.690.660.66285,902
1/26/20150.630.700.620.70655,557
1/23/20150.620.630.600.63524,338
1/22/20150.610.610.570.61963,504
1/21/20150.690.690.580.621,323,033
1/20/20150.770.770.650.661,554,845
1/16/20150.780.780.730.76649,790
1/15/20150.780.780.710.74590,680
1/14/20150.740.790.740.77594,939
1/13/20150.780.780.740.76555,132
1/12/20150.800.820.760.78582,472
1/9/20150.820.840.780.81494,997
1/8/20150.790.820.770.82340,994
1/7/20150.800.810.760.80399,842
1/6/20150.780.800.770.80775,743
1/5/20150.790.820.760.79541,360
1/2/20150.750.820.740.82424,339
12/31/20140.750.770.730.741,678,125
12/30/20140.780.780.730.752,071,672
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center