AMSC - American Superconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20197.617.947.607.877.87253,658
Dec 05, 20197.667.687.337.537.53323,000
Dec 04, 20197.947.987.527.627.62265,900
Dec 03, 20197.747.917.637.837.83193,000
Dec 02, 20198.408.407.817.907.90317,300
Nov 29, 20198.518.578.268.358.35162,300
Nov 27, 20198.528.608.428.608.60156,000
Nov 26, 20198.738.778.418.498.49225,900
Nov 25, 20198.809.098.528.628.62457,000
Nov 22, 20198.038.737.688.708.70874,100
Nov 21, 20198.058.057.708.058.05161,500
Nov 20, 20198.008.157.878.018.01241,800
Nov 19, 20197.858.167.658.038.03295,700
Nov 18, 20197.898.067.677.767.76263,200
Nov 15, 20197.587.987.517.787.78302,500
Nov 14, 20197.517.577.317.487.48212,000
Nov 13, 20197.617.937.477.517.51151,600
Nov 12, 20197.517.947.517.677.67182,900
Nov 11, 20197.898.027.427.617.61219,600
Nov 08, 20197.988.137.897.937.93116,700
Nov 07, 20198.188.237.918.058.05198,400
Nov 06, 20198.799.347.908.058.05326,900
Nov 05, 20198.268.648.238.368.36181,300
Nov 04, 20198.268.628.208.238.23127,800
Nov 01, 20197.918.317.848.088.08124,300
Oct 31, 20198.298.337.727.837.83152,200
Oct 30, 20198.378.378.138.328.32100,700
Oct 29, 20198.748.768.248.368.36185,800
Oct 28, 20199.239.308.668.748.74189,400
Oct 25, 20199.139.489.119.309.30159,600
Oct 24, 20199.579.579.099.109.10308,800
Oct 23, 20199.209.829.099.479.47208,500
Oct 22, 20198.529.178.519.059.05195,000
Oct 21, 20198.408.568.358.528.5276,700
Oct 18, 20198.198.368.128.278.2768,700
Oct 17, 20198.238.438.218.248.2497,800
Oct 16, 20198.188.448.118.198.1988,200
Oct 15, 20198.078.407.958.258.25114,200
Oct 14, 20198.318.328.038.068.0672,500
Oct 11, 20198.228.418.208.318.31141,000
Oct 10, 20198.128.357.988.048.04104,000
Oct 09, 20197.888.247.888.038.03173,200
Oct 08, 20197.667.897.607.847.84128,100
Oct 07, 20197.787.917.737.777.7775,500
Oct 04, 20197.647.837.577.827.8278,400
Oct 03, 20197.707.767.247.647.64223,400
Oct 02, 20197.577.837.467.747.74109,700
Oct 01, 20197.888.107.557.627.62141,900
Sep 30, 20197.877.987.647.847.84160,200
Sep 27, 20197.837.997.697.847.84140,700
Sep 26, 20197.947.957.667.767.76165,400
Sep 25, 20198.128.347.807.967.96152,800
Sep 24, 20198.728.808.098.188.18195,400
Sep 23, 20198.969.028.558.728.72150,000
Sep 20, 20198.649.308.479.079.07539,700
Sep 19, 20198.678.908.648.688.6879,400
Sep 18, 20198.889.008.468.648.64187,600
Sep 17, 20198.729.078.458.918.91140,700
Sep 16, 20198.738.958.548.758.75191,100
Sep 13, 20198.959.248.798.848.84140,700
Sep 12, 20199.659.728.888.948.94165,100
Sep 11, 20198.789.998.539.649.64583,200
Sep 10, 20198.368.838.248.678.67298,700
Sep 09, 20197.918.367.758.358.35172,600
Sep 06, 20197.738.077.687.877.87125,700
Sep 05, 20197.557.737.377.667.66175,900
Sep 04, 20197.487.577.327.407.40108,300
Sep 03, 20197.637.687.357.377.37121,400
Aug 30, 20197.847.907.647.677.67103,900
Aug 29, 20197.647.797.547.777.77162,400
Aug 28, 20197.457.737.277.587.58155,500
Aug 27, 20197.687.687.287.457.45180,400
Aug 26, 20197.617.747.507.617.61133,000
Aug 23, 20197.677.837.417.507.50239,400
Aug 22, 20198.238.377.757.857.85129,500
Aug 21, 20197.978.297.978.208.20130,300
Aug 20, 20198.038.077.777.857.85123,200
Aug 19, 20198.008.277.948.128.12126,000
Aug 16, 20197.477.947.397.927.92221,300
Aug 15, 20197.337.627.337.547.54135,000
Aug 14, 20197.667.707.337.477.47205,000
Aug 13, 20197.778.047.657.847.84219,400
Aug 12, 20198.078.127.817.817.81126,500
Aug 09, 20198.478.528.108.108.10159,100
Aug 08, 20198.648.758.298.558.55217,900
Aug 07, 20197.858.807.328.608.60355,600
Aug 06, 20197.547.777.267.577.57129,700
Aug 05, 20197.848.037.307.517.51211,900
Aug 02, 20198.498.617.978.068.06252,100
Aug 01, 20198.919.098.508.518.51134,600
Jul 31, 20199.039.278.898.898.89147,300
Jul 30, 20198.709.078.699.019.01210,600
Jul 29, 20198.808.928.498.788.78144,600
Jul 26, 20198.618.908.588.818.81159,400
Jul 25, 20198.958.958.568.598.59124,100
Jul 24, 20199.039.108.888.958.95129,400
Jul 23, 20199.219.238.989.059.05102,200
Jul 22, 20199.009.188.769.149.14170,300
Jul 19, 20199.379.438.888.948.94186,800
Jul 18, 20199.389.489.259.399.39149,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...