$9.96 +0.35 (%) American Superconductor Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMSC historical data

Date Open High Low Close Volume
4/29/20169.5510.159.559.9690,698
4/28/20169.849.869.489.6156,692
4/27/20169.8610.029.669.7982,319
4/26/20169.009.858.869.76189,838
4/25/20168.829.008.638.9730,977
4/22/20168.748.948.688.7925,892
4/21/20168.678.898.518.6747,290
4/20/20168.679.058.468.7346,170
4/19/20168.358.928.358.5735,432
4/18/20168.198.367.988.3143,756
4/15/20168.268.418.018.2526,448
4/14/20168.088.427.978.2236,941
4/13/20168.078.187.878.1029,171
4/12/20167.938.117.927.9924,178
4/11/20168.278.317.787.9380,011
4/8/20168.678.908.118.2586,353
4/7/20168.508.658.328.6464,288
4/6/20168.248.488.118.4787,456
4/5/20167.938.447.828.22129,376
4/4/20168.108.257.808.0063,043
4/1/20167.448.177.448.0789,995
3/31/20167.527.657.437.6034,053
3/30/20167.547.777.357.5229,154
3/29/20167.187.557.157.5153,430
3/28/20167.517.727.267.3026,947
3/24/20167.327.477.327.4519,529
3/23/20167.657.937.337.4468,202
3/22/20167.787.817.657.7016,476
3/21/20167.648.067.597.7278,737
3/18/20167.507.757.507.6463,496
3/17/20167.357.687.267.4152,874
3/16/20167.397.507.207.3669,205
3/15/20167.447.537.337.3839,950
3/14/20167.637.837.507.5348,795
3/11/20167.868.027.657.6965,610
3/10/20168.488.657.587.76136,004
3/9/20168.578.888.388.4180,771
3/8/20168.039.058.038.69318,840
3/7/20167.278.037.277.96103,748
3/4/20167.567.797.277.4165,266
3/3/20167.327.887.327.5593,871
3/2/20166.847.436.847.29118,837
3/1/20166.867.046.786.8480,940
2/29/20166.536.866.506.8599,998
2/26/20166.436.596.086.5346,504
2/25/20166.216.416.106.3322,790
2/24/20165.966.435.846.2635,984
2/23/20166.086.135.956.0122,037
2/22/20165.916.155.916.1418,500
2/19/20165.876.045.845.9052,605
2/18/20166.056.105.955.9722,956
2/17/20165.926.155.896.0232,211
2/16/20165.756.035.745.8931,564
2/12/20165.876.125.555.61107,326
2/11/20166.446.445.905.9062,058
2/10/20166.616.736.396.5241,609
2/9/20166.546.746.296.51126,949
2/8/20166.746.756.416.6095,804
2/5/20166.856.856.736.7672,288
2/4/20166.386.866.206.81127,482
2/3/20166.406.426.136.3843,965
2/2/20166.016.546.016.3558,145
2/1/20166.216.215.916.0434,164
1/29/20165.786.355.786.2775,573
1/28/20165.956.015.805.8226,272
1/27/20165.986.135.905.9735,252
1/26/20165.856.165.706.0381,791
1/25/20166.266.395.775.8555,770
1/22/20166.006.375.866.30138,568
1/21/20166.096.255.785.9885,666
1/20/20165.536.175.286.14274,981
1/19/20166.506.915.745.79117,186
1/15/20165.666.575.536.39137,258
1/14/20165.846.085.355.8196,039
1/13/20165.996.425.825.86117,462
1/12/20165.856.015.675.8166,820
1/11/20166.066.075.555.78163,054
1/8/20166.206.365.895.97101,274
1/7/20166.386.606.096.1997,463
1/6/20166.686.736.466.4885,169
1/5/20166.606.866.436.82103,172
1/4/20166.246.836.166.63124,895
12/31/20157.017.266.336.37196,040
12/30/20156.837.896.746.81541,672
12/29/20156.596.836.396.67119,844
12/28/20156.126.856.006.67195,978
12/24/20156.116.195.936.1354,934
12/23/20155.736.205.675.98129,860
12/22/20155.795.885.605.6874,883
12/21/20155.445.965.445.73146,230
12/18/20155.805.895.395.45222,928
12/17/20155.226.054.905.88720,488
12/16/20154.304.414.194.2119,841
12/15/20154.194.344.054.2828,797
12/14/20154.594.784.164.1779,091
12/11/20154.374.794.254.62119,537
12/10/20154.814.814.174.4295,522
12/9/20153.984.023.813.8538,405
12/8/20154.214.253.943.9632,064
12/7/20154.604.674.254.2920,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center