NasdaqGS - Delayed Quote • USD
American Superconductor Corporation (AMSC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 5:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.76 | 12.35 | 11.64 | 12.33 | 12.33 | 304,000 |
Apr 22, 2024 | 11.53 | 11.84 | 11.37 | 11.74 | 11.74 | 263,600 |
Apr 19, 2024 | 11.64 | 11.78 | 11.52 | 11.66 | 11.66 | 319,000 |
Apr 18, 2024 | 11.82 | 11.96 | 11.69 | 11.75 | 11.75 | 184,900 |
Apr 17, 2024 | 12.00 | 12.07 | 11.77 | 11.88 | 11.88 | 183,300 |
Apr 16, 2024 | 11.86 | 12.15 | 11.69 | 11.95 | 11.95 | 253,800 |
Apr 15, 2024 | 12.48 | 12.53 | 11.94 | 12.06 | 12.06 | 334,400 |
Apr 12, 2024 | 12.97 | 13.02 | 12.24 | 12.48 | 12.48 | 269,400 |
Apr 11, 2024 | 12.69 | 13.02 | 12.49 | 13.01 | 13.01 | 233,900 |
Apr 10, 2024 | 12.65 | 12.74 | 12.33 | 12.68 | 12.68 | 279,800 |
Apr 9, 2024 | 12.72 | 13.22 | 12.60 | 13.10 | 13.10 | 332,700 |
Apr 8, 2024 | 12.85 | 13.06 | 12.72 | 12.76 | 12.76 | 236,300 |
Apr 5, 2024 | 12.66 | 12.97 | 12.55 | 12.83 | 12.83 | 240,500 |
Apr 4, 2024 | 13.16 | 13.39 | 12.66 | 12.69 | 12.69 | 317,400 |
Apr 3, 2024 | 12.86 | 13.20 | 12.81 | 13.04 | 13.04 | 420,300 |
Apr 2, 2024 | 13.10 | 13.20 | 12.70 | 13.02 | 13.02 | 331,700 |
Apr 1, 2024 | 13.60 | 13.63 | 13.28 | 13.49 | 13.49 | 281,600 |
Mar 28, 2024 | 13.62 | 13.78 | 13.37 | 13.51 | 13.51 | 630,600 |
Mar 27, 2024 | 13.00 | 13.52 | 12.82 | 13.45 | 13.45 | 710,400 |
Mar 26, 2024 | 13.29 | 13.43 | 12.84 | 12.90 | 12.90 | 402,600 |
Mar 25, 2024 | 13.03 | 13.32 | 13.03 | 13.20 | 13.20 | 220,300 |
Mar 22, 2024 | 13.24 | 13.27 | 12.87 | 13.03 | 13.03 | 310,200 |
Mar 21, 2024 | 13.50 | 13.50 | 13.03 | 13.11 | 13.11 | 527,100 |
Mar 20, 2024 | 13.21 | 13.68 | 12.72 | 13.41 | 13.41 | 426,200 |
Mar 19, 2024 | 13.17 | 13.28 | 12.84 | 13.17 | 13.17 | 555,700 |
Mar 18, 2024 | 14.00 | 14.00 | 13.30 | 13.31 | 13.31 | 520,700 |
Mar 15, 2024 | 13.58 | 14.26 | 13.54 | 14.05 | 14.05 | 1,017,000 |
Mar 14, 2024 | 14.62 | 14.67 | 13.11 | 13.56 | 13.56 | 801,500 |
Mar 13, 2024 | 14.50 | 14.92 | 14.39 | 14.65 | 14.65 | 308,600 |
Mar 12, 2024 | 14.80 | 14.89 | 14.01 | 14.54 | 14.54 | 392,000 |
Mar 11, 2024 | 14.90 | 15.05 | 14.28 | 14.70 | 14.70 | 513,000 |
Mar 8, 2024 | 14.72 | 15.24 | 14.60 | 14.96 | 14.96 | 791,500 |
Mar 7, 2024 | 13.99 | 14.58 | 13.86 | 14.40 | 14.40 | 474,300 |
Mar 6, 2024 | 13.67 | 14.59 | 13.51 | 13.91 | 13.91 | 740,100 |
Mar 5, 2024 | 14.13 | 14.25 | 13.19 | 13.42 | 13.42 | 606,800 |
Mar 4, 2024 | 15.06 | 15.24 | 13.43 | 14.35 | 14.35 | 1,599,500 |
Mar 1, 2024 | 13.51 | 13.85 | 13.13 | 13.71 | 13.71 | 446,400 |
Feb 29, 2024 | 13.30 | 14.18 | 13.23 | 13.45 | 13.45 | 660,400 |
Feb 28, 2024 | 13.14 | 13.47 | 13.01 | 13.06 | 13.06 | 424,300 |
Feb 27, 2024 | 13.49 | 13.65 | 13.19 | 13.23 | 13.23 | 484,600 |
Feb 26, 2024 | 12.80 | 13.40 | 12.75 | 13.29 | 13.29 | 439,400 |
Feb 23, 2024 | 13.05 | 13.05 | 12.64 | 12.84 | 12.84 | 594,200 |
Feb 22, 2024 | 13.41 | 13.59 | 13.04 | 13.04 | 13.04 | 527,700 |
Feb 21, 2024 | 13.07 | 13.60 | 12.73 | 13.21 | 13.21 | 602,100 |
Feb 20, 2024 | 14.07 | 14.10 | 12.93 | 13.27 | 13.27 | 957,800 |
Feb 16, 2024 | 14.23 | 14.65 | 13.87 | 14.28 | 14.28 | 770,400 |
Feb 15, 2024 | 14.43 | 14.50 | 13.91 | 14.37 | 14.37 | 1,035,200 |
Feb 14, 2024 | 13.13 | 14.49 | 13.02 | 14.44 | 14.44 | 1,612,300 |
Feb 13, 2024 | 12.58 | 12.82 | 12.12 | 12.71 | 12.71 | 1,005,400 |
Feb 12, 2024 | 11.57 | 13.21 | 11.50 | 13.03 | 13.03 | 2,920,200 |
Feb 9, 2024 | 11.06 | 11.37 | 10.99 | 11.31 | 11.31 | 794,600 |
Feb 8, 2024 | 10.29 | 11.07 | 10.21 | 10.93 | 10.93 | 931,600 |
Feb 7, 2024 | 10.71 | 10.71 | 10.19 | 10.28 | 10.28 | 1,266,800 |
Feb 6, 2024 | 11.00 | 11.00 | 10.47 | 10.59 | 10.59 | 1,228,900 |
Feb 5, 2024 | 11.00 | 11.31 | 10.89 | 10.99 | 10.99 | 1,003,900 |
Feb 2, 2024 | 11.25 | 11.27 | 10.92 | 11.17 | 11.17 | 899,200 |
Feb 1, 2024 | 11.15 | 11.42 | 11.10 | 11.31 | 11.31 | 2,543,500 |
Jan 31, 2024 | 11.50 | 11.50 | 10.75 | 11.00 | 11.00 | 5,934,200 |
Jan 30, 2024 | 13.50 | 14.30 | 13.36 | 13.44 | 13.44 | 1,120,000 |
Jan 29, 2024 | 13.70 | 13.90 | 13.07 | 13.64 | 13.64 | 1,421,100 |
Jan 26, 2024 | 13.45 | 14.70 | 13.03 | 13.77 | 13.77 | 3,453,400 |
Jan 25, 2024 | 12.57 | 13.80 | 11.00 | 13.25 | 13.25 | 13,225,700 |
Jan 24, 2024 | 10.25 | 10.25 | 9.68 | 9.75 | 9.75 | 533,200 |
Jan 23, 2024 | 10.17 | 10.33 | 10.01 | 10.03 | 10.03 | 301,700 |
Jan 22, 2024 | 9.83 | 10.19 | 9.77 | 10.03 | 10.03 | 274,100 |
Jan 19, 2024 | 9.77 | 9.79 | 9.44 | 9.67 | 9.67 | 345,100 |
Jan 18, 2024 | 10.40 | 10.49 | 9.37 | 9.75 | 9.75 | 595,600 |
Jan 17, 2024 | 9.70 | 10.92 | 9.67 | 10.24 | 10.24 | 1,254,500 |
Jan 16, 2024 | 10.04 | 10.09 | 9.64 | 9.72 | 9.72 | 346,300 |
Jan 12, 2024 | 10.19 | 10.30 | 9.95 | 10.11 | 10.11 | 180,400 |
Jan 11, 2024 | 10.39 | 10.39 | 9.73 | 10.06 | 10.06 | 369,400 |
Jan 10, 2024 | 10.22 | 10.68 | 10.13 | 10.39 | 10.39 | 324,500 |
Jan 9, 2024 | 10.54 | 10.55 | 10.18 | 10.22 | 10.22 | 527,500 |
Jan 8, 2024 | 11.41 | 11.41 | 10.71 | 10.79 | 10.79 | 457,400 |
Jan 5, 2024 | 11.20 | 11.65 | 11.19 | 11.43 | 11.43 | 621,400 |
Jan 4, 2024 | 11.01 | 11.76 | 10.73 | 11.34 | 11.34 | 691,000 |
Jan 3, 2024 | 10.58 | 10.94 | 10.17 | 10.91 | 10.91 | 748,100 |
Jan 2, 2024 | 10.90 | 11.15 | 10.60 | 10.84 | 10.84 | 321,200 |
Dec 29, 2023 | 11.39 | 11.60 | 10.90 | 11.14 | 11.14 | 775,500 |
Dec 28, 2023 | 11.68 | 11.81 | 11.37 | 11.45 | 11.45 | 637,600 |
Dec 27, 2023 | 11.44 | 11.67 | 11.36 | 11.66 | 11.66 | 350,700 |
Dec 26, 2023 | 11.04 | 11.50 | 11.00 | 11.40 | 11.40 | 299,800 |
Dec 22, 2023 | 10.66 | 11.14 | 10.65 | 11.06 | 11.06 | 477,700 |
Dec 21, 2023 | 10.38 | 10.60 | 10.37 | 10.53 | 10.53 | 317,200 |
Dec 20, 2023 | 10.91 | 10.91 | 10.14 | 10.20 | 10.20 | 669,900 |
Dec 19, 2023 | 10.99 | 11.13 | 10.90 | 11.04 | 11.04 | 382,700 |
Dec 18, 2023 | 11.11 | 11.40 | 10.72 | 10.80 | 10.80 | 338,300 |
Dec 15, 2023 | 11.02 | 11.22 | 10.80 | 11.15 | 11.15 | 751,900 |
Dec 14, 2023 | 11.00 | 11.40 | 10.85 | 10.99 | 10.99 | 685,500 |
Dec 13, 2023 | 10.46 | 10.99 | 10.40 | 10.92 | 10.92 | 587,500 |
Dec 12, 2023 | 10.14 | 10.46 | 9.87 | 10.46 | 10.46 | 329,100 |
Dec 11, 2023 | 10.03 | 10.38 | 9.92 | 10.21 | 10.21 | 457,400 |
Dec 8, 2023 | 9.86 | 10.05 | 9.60 | 10.00 | 10.00 | 509,600 |
Dec 7, 2023 | 9.90 | 10.08 | 9.70 | 9.94 | 9.94 | 276,200 |
Dec 6, 2023 | 9.89 | 10.06 | 9.73 | 9.90 | 9.90 | 340,200 |
Dec 5, 2023 | 9.78 | 10.13 | 9.72 | 9.95 | 9.95 | 376,000 |
Dec 4, 2023 | 9.55 | 9.92 | 9.55 | 9.86 | 9.86 | 537,800 |
Dec 1, 2023 | 9.31 | 9.80 | 9.22 | 9.78 | 9.78 | 505,100 |
Nov 30, 2023 | 9.34 | 9.80 | 9.18 | 9.46 | 9.46 | 866,700 |
Nov 29, 2023 | 8.94 | 9.30 | 8.82 | 9.25 | 9.25 | 544,700 |
Nov 28, 2023 | 8.80 | 8.92 | 8.56 | 8.84 | 8.84 | 309,900 |
Nov 27, 2023 | 9.30 | 9.30 | 8.85 | 8.95 | 8.95 | 558,500 |
Nov 24, 2023 | 8.93 | 9.39 | 8.82 | 9.36 | 9.36 | 171,600 |
Nov 22, 2023 | 8.92 | 9.17 | 8.86 | 8.98 | 8.98 | 470,900 |
Nov 21, 2023 | 9.17 | 9.31 | 8.81 | 8.83 | 8.83 | 326,000 |
Nov 20, 2023 | 9.27 | 9.45 | 9.03 | 9.36 | 9.36 | 293,700 |
Nov 17, 2023 | 9.11 | 9.37 | 9.00 | 9.26 | 9.26 | 313,600 |
Nov 16, 2023 | 8.86 | 9.13 | 8.72 | 9.09 | 9.09 | 313,700 |
Nov 15, 2023 | 8.96 | 9.28 | 8.87 | 8.91 | 8.91 | 513,000 |
Nov 14, 2023 | 8.50 | 8.98 | 8.38 | 8.95 | 8.95 | 569,500 |
Nov 13, 2023 | 7.67 | 8.26 | 7.64 | 8.22 | 8.22 | 272,900 |
Nov 10, 2023 | 7.99 | 7.99 | 7.53 | 7.73 | 7.73 | 386,200 |
Nov 9, 2023 | 8.21 | 8.32 | 7.80 | 7.96 | 7.96 | 376,900 |
Nov 8, 2023 | 8.14 | 8.20 | 7.92 | 8.13 | 8.13 | 310,800 |
Nov 7, 2023 | 7.64 | 8.11 | 7.37 | 8.10 | 8.10 | 470,000 |
Nov 6, 2023 | 7.76 | 7.83 | 7.60 | 7.75 | 7.75 | 367,500 |
Nov 3, 2023 | 7.42 | 7.82 | 7.42 | 7.75 | 7.75 | 584,400 |
Nov 2, 2023 | 7.25 | 7.28 | 6.73 | 7.26 | 7.26 | 937,900 |
Nov 1, 2023 | 6.54 | 6.70 | 6.08 | 6.40 | 6.40 | 451,000 |
Oct 31, 2023 | 6.17 | 6.30 | 6.10 | 6.27 | 6.27 | 227,500 |
Oct 30, 2023 | 6.30 | 6.39 | 6.05 | 6.22 | 6.22 | 276,400 |
Oct 27, 2023 | 6.26 | 6.30 | 6.08 | 6.21 | 6.21 | 257,300 |
Oct 26, 2023 | 6.13 | 6.41 | 6.11 | 6.22 | 6.22 | 303,700 |
Oct 25, 2023 | 6.24 | 6.25 | 6.08 | 6.14 | 6.14 | 363,800 |
Oct 24, 2023 | 6.24 | 6.54 | 6.20 | 6.27 | 6.27 | 661,100 |
Oct 23, 2023 | 5.91 | 5.96 | 5.78 | 5.83 | 5.83 | 710,000 |
Oct 20, 2023 | 6.00 | 6.09 | 5.95 | 6.02 | 6.02 | 391,400 |
Oct 19, 2023 | 6.17 | 6.23 | 6.02 | 6.08 | 6.08 | 416,500 |
Oct 18, 2023 | 6.32 | 6.34 | 6.12 | 6.18 | 6.18 | 551,600 |
Oct 17, 2023 | 6.16 | 6.60 | 6.16 | 6.46 | 6.46 | 374,100 |
Oct 16, 2023 | 6.37 | 6.42 | 6.19 | 6.21 | 6.21 | 336,200 |
Oct 13, 2023 | 6.40 | 6.44 | 6.29 | 6.33 | 6.33 | 251,100 |
Oct 12, 2023 | 6.76 | 6.76 | 6.31 | 6.41 | 6.41 | 496,700 |
Oct 11, 2023 | 6.81 | 6.94 | 6.72 | 6.80 | 6.80 | 309,100 |
Oct 10, 2023 | 6.44 | 6.91 | 6.31 | 6.83 | 6.83 | 462,900 |
Oct 9, 2023 | 6.73 | 6.80 | 6.28 | 6.53 | 6.53 | 683,000 |
Oct 6, 2023 | 6.72 | 7.04 | 6.70 | 6.89 | 6.89 | 264,600 |
Oct 5, 2023 | 6.87 | 6.88 | 6.68 | 6.80 | 6.80 | 362,900 |
Oct 4, 2023 | 6.92 | 7.02 | 6.77 | 6.90 | 6.90 | 318,400 |
Oct 3, 2023 | 7.16 | 7.30 | 6.77 | 6.89 | 6.89 | 685,500 |
Oct 2, 2023 | 7.49 | 7.64 | 7.16 | 7.21 | 7.21 | 484,300 |
Sep 29, 2023 | 7.65 | 7.65 | 7.48 | 7.55 | 7.55 | 314,300 |
Sep 28, 2023 | 7.46 | 7.70 | 7.38 | 7.50 | 7.50 | 808,400 |
Sep 27, 2023 | 7.43 | 7.52 | 7.31 | 7.50 | 7.50 | 328,400 |
Sep 26, 2023 | 7.37 | 7.68 | 7.00 | 7.28 | 7.28 | 728,700 |
Sep 25, 2023 | 7.45 | 7.60 | 7.35 | 7.47 | 7.47 | 321,400 |
Sep 22, 2023 | 7.61 | 7.97 | 7.57 | 7.62 | 7.62 | 437,000 |
Sep 21, 2023 | 7.38 | 7.67 | 7.29 | 7.59 | 7.59 | 444,900 |
Sep 20, 2023 | 7.65 | 7.75 | 7.50 | 7.57 | 7.57 | 373,600 |
Sep 19, 2023 | 7.65 | 7.88 | 7.63 | 7.66 | 7.66 | 387,200 |
Sep 18, 2023 | 7.68 | 7.89 | 7.49 | 7.79 | 7.79 | 585,700 |
Sep 15, 2023 | 7.55 | 7.76 | 7.55 | 7.72 | 7.72 | 542,800 |
Sep 14, 2023 | 7.72 | 7.74 | 7.52 | 7.61 | 7.61 | 553,300 |
Sep 13, 2023 | 7.69 | 7.88 | 7.50 | 7.56 | 7.56 | 692,400 |
Sep 12, 2023 | 7.87 | 7.96 | 7.63 | 7.73 | 7.73 | 621,500 |
Sep 11, 2023 | 8.22 | 8.25 | 7.89 | 7.93 | 7.93 | 488,500 |
Sep 8, 2023 | 8.14 | 8.19 | 7.92 | 8.06 | 8.06 | 616,200 |
Sep 7, 2023 | 8.24 | 8.32 | 7.91 | 8.16 | 8.16 | 760,500 |
Sep 6, 2023 | 8.78 | 8.95 | 8.36 | 8.39 | 8.39 | 960,700 |
Sep 5, 2023 | 9.19 | 9.31 | 8.56 | 8.73 | 8.73 | 1,395,000 |
Sep 1, 2023 | 9.40 | 9.60 | 9.25 | 9.36 | 9.36 | 800,400 |
Aug 31, 2023 | 9.66 | 9.87 | 9.03 | 9.25 | 9.25 | 1,338,300 |
Aug 30, 2023 | 9.55 | 9.76 | 9.16 | 9.66 | 9.66 | 1,307,500 |
Aug 29, 2023 | 9.20 | 9.77 | 9.01 | 9.53 | 9.53 | 1,547,400 |
Aug 28, 2023 | 8.86 | 9.32 | 8.85 | 9.26 | 9.26 | 913,900 |
Aug 25, 2023 | 8.76 | 9.14 | 8.68 | 8.93 | 8.93 | 648,400 |
Aug 24, 2023 | 9.22 | 9.26 | 8.66 | 8.67 | 8.67 | 1,153,900 |
Aug 23, 2023 | 8.99 | 9.44 | 8.91 | 9.27 | 9.27 | 1,327,600 |
Aug 22, 2023 | 9.28 | 9.39 | 8.68 | 9.05 | 9.05 | 1,514,600 |
Aug 21, 2023 | 8.71 | 9.21 | 8.65 | 9.07 | 9.07 | 2,079,200 |
Aug 18, 2023 | 8.26 | 8.91 | 8.19 | 8.65 | 8.65 | 1,478,700 |
Aug 17, 2023 | 8.62 | 8.85 | 8.37 | 8.62 | 8.62 | 2,281,000 |
Aug 16, 2023 | 9.13 | 9.70 | 8.81 | 8.93 | 8.93 | 2,791,700 |
Aug 15, 2023 | 9.75 | 9.83 | 8.98 | 8.99 | 8.99 | 2,162,600 |
Aug 14, 2023 | 8.90 | 10.22 | 8.75 | 10.07 | 10.07 | 4,904,500 |
Aug 11, 2023 | 9.46 | 9.58 | 8.65 | 8.77 | 8.77 | 2,943,000 |
Aug 10, 2023 | 8.10 | 9.72 | 8.03 | 9.68 | 9.68 | 5,463,700 |
Aug 9, 2023 | 8.44 | 8.85 | 8.22 | 8.54 | 8.54 | 2,800,200 |
Aug 8, 2023 | 8.73 | 9.40 | 8.45 | 8.70 | 8.70 | 4,138,500 |
Aug 7, 2023 | 10.30 | 10.52 | 8.88 | 10.05 | 10.05 | 7,011,000 |
Aug 4, 2023 | 10.16 | 12.19 | 9.75 | 10.31 | 10.31 | 21,104,200 |
Aug 3, 2023 | 9.82 | 11.28 | 9.59 | 9.60 | 9.60 | 9,549,100 |
Aug 2, 2023 | 15.64 | 15.78 | 10.82 | 11.46 | 11.46 | 20,905,300 |
Aug 1, 2023 | 16.00 | 17.37 | 13.31 | 16.13 | 16.13 | 48,611,100 |
Jul 31, 2023 | 10.09 | 11.19 | 9.59 | 10.08 | 10.08 | 2,748,300 |
Jul 28, 2023 | 9.21 | 11.63 | 8.65 | 9.84 | 9.84 | 4,864,400 |
Jul 27, 2023 | 7.96 | 9.15 | 7.71 | 8.45 | 8.45 | 2,200,900 |
Jul 26, 2023 | 7.37 | 7.73 | 7.17 | 7.51 | 7.51 | 501,100 |
Jul 25, 2023 | 7.35 | 7.37 | 6.97 | 7.03 | 7.03 | 230,200 |
Jul 24, 2023 | 7.39 | 7.59 | 7.04 | 7.33 | 7.33 | 176,200 |
Jul 21, 2023 | 7.04 | 7.42 | 6.89 | 7.31 | 7.31 | 223,200 |
Jul 20, 2023 | 7.53 | 7.53 | 7.02 | 7.06 | 7.06 | 196,000 |
Jul 19, 2023 | 7.84 | 7.89 | 7.05 | 7.51 | 7.51 | 396,800 |
Jul 18, 2023 | 7.05 | 8.30 | 7.01 | 7.80 | 7.80 | 914,400 |
Jul 17, 2023 | 6.50 | 6.90 | 6.50 | 6.72 | 6.72 | 156,000 |
Jul 14, 2023 | 6.63 | 6.67 | 6.40 | 6.55 | 6.55 | 77,300 |
Jul 13, 2023 | 6.92 | 6.98 | 6.61 | 6.68 | 6.68 | 87,900 |
Jul 12, 2023 | 6.88 | 6.94 | 6.76 | 6.80 | 6.80 | 149,400 |
Jul 11, 2023 | 6.75 | 6.84 | 6.58 | 6.70 | 6.70 | 98,800 |
Jul 10, 2023 | 6.32 | 6.71 | 6.26 | 6.70 | 6.70 | 125,200 |
Jul 7, 2023 | 6.02 | 6.31 | 6.02 | 6.26 | 6.26 | 93,500 |
Jul 6, 2023 | 6.10 | 6.11 | 5.75 | 6.06 | 6.06 | 125,800 |
Jul 5, 2023 | 6.34 | 6.36 | 5.99 | 6.20 | 6.20 | 117,800 |
Jul 3, 2023 | 6.12 | 6.40 | 6.08 | 6.34 | 6.34 | 85,300 |
Jun 30, 2023 | 6.20 | 6.33 | 6.01 | 6.26 | 6.26 | 169,400 |
Jun 29, 2023 | 6.09 | 6.35 | 5.95 | 6.06 | 6.06 | 423,300 |
Jun 28, 2023 | 5.54 | 6.13 | 5.54 | 6.08 | 6.08 | 191,800 |
Jun 27, 2023 | 5.60 | 5.62 | 5.25 | 5.59 | 5.59 | 452,600 |
Jun 26, 2023 | 5.82 | 6.00 | 5.60 | 5.60 | 5.60 | 156,600 |
Jun 23, 2023 | 5.80 | 5.94 | 5.75 | 5.87 | 5.87 | 131,900 |
Jun 22, 2023 | 6.00 | 6.09 | 5.72 | 5.98 | 5.98 | 268,900 |
Jun 21, 2023 | 6.32 | 6.35 | 6.07 | 6.10 | 6.10 | 291,800 |
Jun 20, 2023 | 6.56 | 6.58 | 6.11 | 6.32 | 6.32 | 226,200 |
Jun 16, 2023 | 6.90 | 6.90 | 6.60 | 6.72 | 6.72 | 272,400 |
Jun 15, 2023 | 6.69 | 7.08 | 6.66 | 6.79 | 6.79 | 203,900 |
Jun 14, 2023 | 7.30 | 7.58 | 6.64 | 6.77 | 6.77 | 454,700 |
Jun 13, 2023 | 6.60 | 7.22 | 6.60 | 7.22 | 7.22 | 383,100 |
Jun 12, 2023 | 5.62 | 6.83 | 5.51 | 6.48 | 6.48 | 408,800 |
Jun 9, 2023 | 6.29 | 6.45 | 6.09 | 6.15 | 6.15 | 143,000 |
Jun 8, 2023 | 6.00 | 6.47 | 5.95 | 6.28 | 6.28 | 221,400 |
Jun 7, 2023 | 6.86 | 6.86 | 5.90 | 6.02 | 6.02 | 442,600 |
Jun 6, 2023 | 6.37 | 6.90 | 6.16 | 6.67 | 6.67 | 411,500 |
Jun 5, 2023 | 6.32 | 6.70 | 6.01 | 6.50 | 6.50 | 471,600 |
Jun 2, 2023 | 5.55 | 6.25 | 5.44 | 6.08 | 6.08 | 521,400 |
Jun 1, 2023 | 4.69 | 5.37 | 4.42 | 5.32 | 5.32 | 307,300 |
May 31, 2023 | 4.47 | 4.75 | 4.11 | 4.69 | 4.69 | 337,500 |
May 30, 2023 | 4.07 | 4.36 | 4.02 | 4.24 | 4.24 | 137,200 |
May 26, 2023 | 4.00 | 4.09 | 3.92 | 4.01 | 4.01 | 244,100 |
May 25, 2023 | 4.19 | 4.19 | 3.97 | 3.99 | 3.99 | 156,100 |
May 24, 2023 | 4.24 | 4.25 | 4.06 | 4.19 | 4.19 | 118,800 |
May 23, 2023 | 4.28 | 4.58 | 4.27 | 4.28 | 4.28 | 156,500 |
May 22, 2023 | 4.01 | 4.31 | 4.00 | 4.26 | 4.26 | 213,300 |
May 19, 2023 | 4.49 | 4.57 | 4.12 | 4.19 | 4.19 | 103,400 |
May 18, 2023 | 4.60 | 4.74 | 4.47 | 4.49 | 4.49 | 87,300 |
May 17, 2023 | 4.53 | 4.65 | 4.36 | 4.61 | 4.61 | 54,700 |
May 16, 2023 | 4.31 | 4.54 | 4.31 | 4.48 | 4.48 | 87,300 |
May 15, 2023 | 4.24 | 4.38 | 4.16 | 4.33 | 4.33 | 48,700 |
May 12, 2023 | 4.43 | 4.47 | 4.17 | 4.27 | 4.27 | 45,700 |
May 11, 2023 | 4.29 | 4.46 | 4.29 | 4.41 | 4.41 | 69,800 |
May 10, 2023 | 4.20 | 4.38 | 4.12 | 4.34 | 4.34 | 96,000 |
May 9, 2023 | 3.95 | 4.16 | 3.95 | 4.10 | 4.10 | 115,200 |
May 8, 2023 | 3.91 | 3.93 | 3.71 | 3.90 | 3.90 | 58,600 |
May 5, 2023 | 3.76 | 4.00 | 3.71 | 3.90 | 3.90 | 216,700 |
May 4, 2023 | 3.97 | 3.97 | 3.63 | 3.70 | 3.70 | 153,300 |
May 3, 2023 | 4.01 | 4.13 | 3.92 | 3.92 | 3.92 | 104,900 |
May 2, 2023 | 4.03 | 4.15 | 3.94 | 3.99 | 3.99 | 66,400 |
May 1, 2023 | 4.03 | 4.24 | 3.98 | 4.02 | 4.02 | 70,700 |
Apr 28, 2023 | 4.02 | 4.11 | 3.98 | 4.05 | 4.05 | 81,900 |
Apr 27, 2023 | 4.02 | 4.18 | 4.00 | 4.07 | 4.07 | 89,600 |
Apr 26, 2023 | 3.93 | 4.04 | 3.88 | 3.99 | 3.99 | 133,700 |
Apr 25, 2023 | 4.00 | 4.14 | 3.96 | 3.96 | 3.96 | 84,900 |
Apr 24, 2023 | 4.04 | 4.09 | 3.95 | 4.07 | 4.07 | 80,200 |
Related Tickers
BWEN Broadwind, Inc.
2.1500
-1.38%
FELE Franklin Electric Co., Inc.
103.62
+1.54%
CR Crane Company
138.11
+5.65%
HLIO Helios Technologies, Inc.
45.63
+2.13%
MIR Mirion Technologies, Inc.
11.18
+0.90%
AME AMETEK, Inc.
179.85
+1.12%
SMR NuScale Power Corporation
5.48
+11.16%
SYM Symbotic Inc.
40.25
+1.49%
FLS Flowserve Corporation
47.08
+2.26%
IEX IDEX Corporation
232.27
+1.04%