American Superconductor Corp $1.42

down -0.01


24/4/2014 05:20 PM  |  NASDAQ : AMSC  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMSC historical data

Date Open High Low Close Volume
4/23/20141.471.481.431.43324,716
4/22/20141.431.491.431.48546,742
4/21/20141.411.461.401.43374,503
4/17/20141.441.461.391.42431,872
4/16/20141.451.461.351.45498,340
4/15/20141.441.451.361.431,142,300
4/14/20141.461.491.411.43770,993
4/11/20141.431.461.411.42768,154
4/10/20141.561.571.431.451,279,910
4/9/20141.501.571.461.571,324,590
4/8/20141.441.501.421.46749,343
4/7/20141.511.521.421.451,336,660
4/4/20141.531.601.501.511,318,090
4/3/20141.591.641.531.531,037,370
4/2/20141.631.671.561.601,607,900
4/1/20141.601.681.591.632,455,390
3/31/20141.651.681.581.611,005,070
3/28/20141.671.711.611.631,135,560
3/27/20141.671.701.611.66820,189
3/26/20141.871.871.651.662,050,150
3/25/20141.841.901.811.84845,188
3/24/20142.022.021.781.831,486,310
3/21/20141.972.051.952.02891,505
3/20/20142.062.081.921.961,697,330
3/19/20142.132.352.062.071,902,090
3/18/20142.182.182.082.12824,758
3/17/20142.112.212.112.16966,746
3/14/20142.112.192.062.091,166,810
3/13/20142.242.392.122.131,892,730
3/12/20142.302.372.202.231,384,450
3/11/20142.232.682.182.316,349,140
3/10/20142.252.302.152.181,431,650
3/7/20142.182.252.052.241,480,860
3/6/20142.242.352.112.112,154,900
3/5/20142.152.342.032.224,122,410
3/4/20141.852.051.851.961,873,220
3/3/20141.791.841.791.83671,869
2/28/20141.871.961.821.851,233,420
2/27/20141.801.891.801.861,318,010
2/26/20141.821.831.791.81810,800
2/25/20141.931.931.811.831,118,790
2/24/20141.921.951.891.93708,148
2/21/20141.961.971.891.92787,281
2/20/20141.982.041.901.941,811,450
2/19/20141.892.251.852.076,734,320
2/18/20141.701.891.691.812,750,610
2/14/20141.671.691.661.68555,980
2/13/20141.611.701.601.66897,720
2/12/20141.651.721.591.631,634,340
2/11/20141.541.691.541.632,173,490
2/10/20141.551.601.501.561,085,010
2/7/20141.501.601.501.54587,927
2/6/20141.491.621.461.48982,673
2/5/20141.431.471.431.43386,493
2/4/20141.451.511.431.43461,293
2/3/20141.511.531.451.45536,216
1/31/20141.511.531.501.50306,607
1/30/20141.501.561.471.55525,042
1/29/20141.491.511.471.47497,475
1/28/20141.521.561.501.51436,577
1/27/20141.561.571.521.53611,228
1/24/20141.661.681.561.56939,698
1/23/20141.701.721.661.66377,142
1/22/20141.721.731.691.70362,391
1/21/20141.781.781.681.73493,849
1/17/20141.771.821.711.73536,810
1/16/20141.801.821.701.76557,382
1/15/20141.681.831.671.791,532,530
1/14/20141.591.661.581.65490,908
1/13/20141.731.731.561.591,185,940
1/10/20141.691.741.671.72523,361
1/9/20141.661.701.661.69508,528
1/8/20141.691.751.631.67598,878
1/7/20141.641.751.621.681,166,130
1/6/20141.641.671.601.64525,251
1/3/20141.761.761.621.641,020,860
1/2/20141.621.751.581.741,438,060
12/31/20131.511.671.501.642,251,850
12/30/20131.481.541.481.521,522,000
12/27/20131.491.521.461.50801,200
12/26/20131.521.551.481.49606,199
12/24/20131.471.551.441.54800,591
12/23/20131.471.491.431.46863,337
12/20/20131.421.461.411.441,229,390
12/19/20131.441.441.401.42576,333
12/18/20131.461.461.421.44662,778
12/17/20131.371.501.371.442,118,120
12/16/20131.441.451.391.39704,144
12/13/20131.441.481.421.43555,923
12/12/20131.481.481.421.44667,915
12/11/20131.521.521.451.48485,369
12/10/20131.511.521.471.51805,811
12/9/20131.541.561.501.51517,596
12/6/20131.521.571.521.54639,635
12/5/20131.501.531.491.51412,565
12/4/20131.551.551.501.50588,842
12/3/20131.561.561.531.55501,032
12/2/20131.551.621.541.571,369,480
11/29/20131.541.691.531.631,839,760
11/27/20131.521.521.461.51641,409
Trading Center