AMSC - American Superconductor Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 20185.615.615.085.525.52346,600
Jan 11, 20184.905.594.885.465.46491,600
Jan 10, 20184.875.204.704.914.91242,800
Jan 09, 20184.915.924.744.864.86540,900
Jan 08, 20184.625.754.624.894.891,484,500
Jan 05, 20184.234.574.234.504.50275,800
Jan 04, 20184.134.234.004.224.22237,800
Jan 03, 20183.824.123.804.034.03151,000
Jan 02, 20183.703.853.623.813.8186,300
Dec 29, 20173.703.873.613.633.63255,900
Dec 28, 20173.823.893.683.713.71107,200
Dec 27, 20173.703.873.703.823.82121,900
Dec 26, 20173.563.853.563.713.71177,700
Dec 22, 20173.553.583.463.563.5680,700
Dec 21, 20173.403.653.373.513.51338,300
Dec 20, 20173.423.463.353.363.3668,000
Dec 19, 20173.353.493.343.413.4169,300
Dec 18, 20173.303.373.263.353.35100,300
Dec 15, 20173.303.333.283.303.3084,800
Dec 14, 20173.213.383.213.263.26100,700
Dec 13, 20173.153.253.153.213.2166,100
Dec 12, 20173.203.243.143.153.1586,500
Dec 11, 20173.273.313.203.203.2086,600
Dec 08, 20173.233.303.173.283.2856,100
Dec 07, 20173.253.273.133.213.21133,000
Dec 06, 20173.303.363.263.263.26144,400
Dec 05, 20173.293.313.063.303.30521,500
Dec 04, 20173.283.423.113.283.28754,800
Dec 01, 20173.333.413.183.243.24132,400
Nov 30, 20173.614.003.273.333.33192,000
Nov 29, 20173.353.963.353.533.53510,300
Nov 28, 20173.373.483.223.333.33398,900
Nov 27, 20173.233.413.233.343.3464,900
Nov 24, 20173.233.263.203.233.2327,700
Nov 22, 20173.313.333.203.213.2183,000
Nov 21, 20173.373.443.243.303.3087,000
Nov 20, 20173.253.513.193.293.29116,000
Nov 17, 20173.183.343.183.253.25139,800
Nov 16, 20173.213.573.213.333.33421,300
Nov 15, 20173.203.423.163.313.31270,300
Nov 14, 20173.443.573.213.243.24151,200
Nov 13, 20173.673.703.483.483.48132,300
Nov 10, 20173.743.743.643.683.68102,800
Nov 09, 20173.753.883.683.733.73135,200
Nov 08, 20174.144.223.633.743.74337,800
Nov 07, 20174.214.244.154.204.2050,200
Nov 06, 20174.064.394.064.274.27138,700
Nov 03, 20174.084.084.014.064.0613,100
Nov 02, 20174.144.194.014.084.0839,400
Nov 01, 20174.214.224.054.104.1035,900
Oct 31, 20174.264.264.154.204.2050,200
Oct 30, 20174.274.404.174.174.1777,600
Oct 27, 20174.224.334.114.324.3245,600
Oct 26, 20174.194.204.064.204.2040,600
Oct 25, 20174.214.254.064.204.2078,200
Oct 24, 20174.254.334.184.214.2137,600
Oct 23, 20174.384.394.184.214.2147,600
Oct 20, 20174.374.424.334.374.3759,200
Oct 19, 20174.384.474.314.364.3655,500
Oct 18, 20174.454.504.344.434.4332,800
Oct 17, 20174.494.514.334.444.44141,600
Oct 16, 20174.494.574.394.484.4838,100
Oct 13, 20174.554.554.454.494.4933,300
Oct 12, 20174.544.654.484.514.5139,800
Oct 11, 20174.594.644.514.554.5527,200
Oct 10, 20174.694.804.564.584.5886,200
Oct 09, 20174.704.844.614.654.65164,500
Oct 06, 20174.704.734.574.714.7177,400
Oct 05, 20174.584.734.434.704.7078,800
Oct 04, 20174.704.754.544.574.5735,800
Oct 03, 20174.624.754.574.694.6946,100
Oct 02, 20174.544.744.484.624.6297,300
Sep 29, 20174.284.614.024.544.54129,500
Sep 28, 20174.454.494.244.294.2980,900
Sep 27, 20174.034.454.034.414.41131,400
Sep 26, 20174.044.083.904.034.0390,300
Sep 25, 20174.144.304.004.024.02120,800
Sep 22, 20174.104.184.004.144.14109,700
Sep 21, 20174.364.384.094.114.11148,900
Sep 20, 20174.374.584.304.364.3653,800
Sep 19, 20174.544.664.304.334.33148,300
Sep 18, 20174.964.984.564.574.57353,200
Sep 15, 20174.224.924.144.884.88464,400
Sep 14, 20173.854.283.854.214.21232,500
Sep 13, 20173.843.903.813.833.8347,100
Sep 12, 20173.753.883.713.833.8382,400
Sep 11, 20173.953.953.643.753.75212,700
Sep 08, 20174.154.183.823.853.85159,600
Sep 07, 20174.254.424.044.174.17662,100
Sep 06, 20173.853.963.773.903.9091,500
Sep 05, 20173.833.933.763.853.85102,700
Sep 01, 20173.903.913.803.833.8348,300
Aug 31, 20173.884.043.863.883.8885,300
Aug 30, 20173.853.913.723.903.9087,000
Aug 29, 20173.853.913.663.863.8694,700
Aug 28, 20173.924.003.783.873.8772,600
Aug 25, 20173.754.203.753.903.90272,400
Aug 24, 20173.713.803.663.743.7451,700
Aug 23, 20173.783.823.623.683.68206,200
Aug 22, 20174.004.133.823.873.87312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...