$7.06 -0.03 (%) American Superconductor Corp - NASDAQ

Aug. 25, 2016 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMSC historical data

Date Open High Low Close Volume
8/24/20167.277.497.047.0965,120
8/23/20167.007.556.927.49173,536
8/22/20166.857.126.826.8635,591
8/19/20167.017.086.806.8671,311
8/18/20166.777.056.777.01103,929
8/17/20166.856.996.776.7748,556
8/16/20166.836.996.766.8763,851
8/15/20166.707.006.676.8295,591
8/12/20166.686.956.656.7595,798
8/11/20167.167.496.656.70226,724
8/10/20167.237.277.137.17196,175
8/9/20169.059.107.007.19747,627
8/8/20169.029.388.839.3099,998
8/5/20168.879.108.838.9853,880
8/4/20168.959.078.818.8626,211
8/3/20168.809.068.718.8944,804
8/2/20169.039.188.908.9037,575
8/1/20169.169.288.959.0843,174
7/29/20169.059.298.979.1861,203
7/28/20168.999.308.999.0553,865
7/27/20168.729.148.679.0065,787
7/26/20168.688.988.658.8333,126
7/25/20168.748.848.568.7129,843
7/22/20168.748.858.548.7837,084
7/21/20168.838.958.648.7971,188
7/20/20168.829.068.628.8291,930
7/19/20169.289.328.808.8472,976
7/18/20169.209.369.039.2963,773
7/15/20169.269.339.019.2659,759
7/14/20169.399.399.129.1951,935
7/13/20169.569.639.109.2875,656
7/12/20169.229.589.209.51111,197
7/11/20168.739.488.729.12203,534
7/8/20168.618.798.478.7164,968
7/7/20168.528.748.318.52128,351
7/6/20168.358.518.228.4981,276
7/5/20168.358.418.088.3696,632
7/1/20168.318.618.268.4688,067
6/30/20168.608.638.238.44117,783
6/29/20168.438.658.238.57149,462
6/28/20168.038.648.038.34193,279
6/27/20168.158.257.727.93201,457
6/24/20168.388.468.058.191,291,027
6/23/20168.639.078.428.73143,823
6/22/20168.889.138.488.57111,087
6/21/20168.539.108.538.90154,191
6/20/20168.348.618.228.3770,383
6/17/20168.258.458.208.2785,990
6/16/20168.318.568.158.3295,398
6/15/20168.628.968.358.56245,339
6/14/20168.428.918.428.6090,233
6/13/20168.739.118.518.5995,412
6/10/20169.109.208.528.81208,721
6/9/20168.679.148.679.09200,641
6/8/20168.428.868.428.75165,537
6/7/20168.198.497.938.37210,920
6/6/20168.658.788.128.17252,807
6/3/20168.958.978.508.66169,906
6/2/20168.969.258.708.75248,927
6/1/20169.759.768.869.26359,693
5/31/201610.1910.229.259.77258,389
5/27/201610.4010.6210.2010.4599,213
5/26/201610.5310.8310.1010.4586,766
5/25/201610.4910.8310.0010.6274,222
5/24/201610.8211.0010.4410.4981,308
5/23/201610.5710.9610.5710.7070,230
5/20/201610.7711.0510.5310.5766,147
5/19/201610.3010.9510.2710.77124,056
5/18/201610.0010.479.8410.04103,603
5/17/201610.8811.1510.0510.1965,175
5/16/201610.0211.0010.0210.85132,674
5/13/201611.0111.5310.4010.5473,213
5/12/201611.5611.7410.8210.98141,828
5/11/201611.4011.8211.1311.5070,110
5/10/201611.1711.5911.0811.3671,318
5/9/201611.4211.4210.6911.1199,173
5/6/201611.9011.9010.9711.44126,251
5/5/201611.5912.5011.3111.90340,731
5/4/201610.8611.9410.5411.73351,725
5/3/201610.6211.1510.3110.76139,551
5/2/201610.0111.169.9110.89268,896
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center