$0.66 -0.04 (%) American Superconductor Corp - NASDAQ

Jan. 27, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMSC historical data

Date Open High Low Close Volume
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
12/29/20140.790.800.740.761,306,654
12/26/20140.840.840.780.80719,184
12/24/20140.820.820.800.82812,137
12/23/20140.790.850.790.811,940,669
12/22/20140.770.830.760.771,488,569
12/19/20140.720.750.720.731,201,406
12/18/20140.730.750.720.72806,197
12/17/20140.720.760.700.731,054,699
12/16/20140.720.800.700.74894,696
12/15/20140.770.780.720.721,020,089
12/12/20140.790.800.770.77261,315
12/11/20140.780.830.770.79506,853
12/10/20140.800.830.780.79292,356
12/9/20140.810.840.770.83300,053
12/8/20140.870.910.800.82884,671
12/5/20140.920.940.850.87523,210
12/4/20140.950.960.900.94440,588
12/3/20140.910.960.900.94271,796
12/2/20140.930.930.890.90209,040
12/1/20140.991.000.840.93697,682
11/28/20141.021.040.990.99308,521
11/26/20141.061.071.021.02216,308
11/25/20141.021.051.011.05216,565
11/24/20141.011.081.011.04373,840
11/21/20141.031.061.001.00383,530
11/20/20141.031.061.021.04281,372
11/19/20141.051.081.021.06435,073
11/18/20141.001.050.991.05657,643
11/17/20141.021.030.970.99622,654
11/14/20140.961.040.961.03775,555
11/13/20141.061.100.920.962,120,990
11/12/20141.121.121.071.08989,472
11/11/20141.171.191.121.14712,504
11/10/20141.201.201.151.18585,535
11/7/20141.371.401.161.171,808,721
11/6/20141.331.401.321.36742,626
11/5/20141.301.341.231.32361,033
11/4/20141.271.291.191.28360,559
11/3/20141.331.341.251.25336,313
10/31/20141.211.341.201.31616,680
10/30/20141.191.231.191.20184,075
10/29/20141.221.221.161.19440,429
10/28/20141.171.221.171.19590,877
10/27/20141.171.231.171.18271,369
10/24/20141.201.221.171.19410,494
10/23/20141.201.231.191.20365,445
10/22/20141.251.251.201.21319,716
10/21/20141.201.241.191.22458,219
10/20/20141.201.231.191.21281,873
10/17/20141.241.301.211.22402,923
10/16/20141.171.241.171.22383,644
10/15/20141.201.271.151.21519,525
10/14/20141.231.291.171.23666,226
10/13/20141.231.251.221.22404,932
10/10/20141.251.281.251.26389,381
10/9/20141.311.331.261.28504,615
10/8/20141.361.361.301.32228,855
10/7/20141.331.371.321.36203,433
10/6/20141.341.371.331.35210,650
10/3/20141.411.411.341.35197,076
10/2/20141.351.431.321.38329,120
10/1/20141.401.411.351.35418,398
9/30/20141.421.431.401.41206,126
9/29/20141.431.451.401.42169,129
9/26/20141.401.471.401.44168,296
9/25/20141.441.441.401.40223,522
9/24/20141.411.471.411.44181,321
9/23/20141.441.491.401.42440,185
9/22/20141.521.531.461.47187,606
9/19/20141.481.551.431.54743,222
9/18/20141.501.521.481.48134,059
9/17/20141.491.521.471.48196,787
9/16/20141.531.531.471.49463,459
9/15/20141.621.621.481.50450,626
9/12/20141.601.641.601.61270,312
9/11/20141.481.621.481.57774,164
9/10/20141.501.521.481.51393,931
9/9/20141.531.591.511.52335,885
9/8/20141.591.651.551.56650,263
9/5/20141.581.631.571.63281,914
9/4/20141.711.741.541.642,196,626
9/3/20141.731.801.721.74565,487
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center