$7.59 -0.39 (%) American Superconductor Corp - NASDAQ

Apr. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center