AMSC - American Superconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20208.228.887.937.967.96481,500
Jun 04, 20207.258.257.208.228.22389,400
Jun 03, 20207.998.037.137.237.23417,000
Jun 02, 20207.707.977.517.917.91224,100
Jun 01, 20207.387.757.097.707.70188,100
May 29, 20207.497.646.957.257.25280,800
May 28, 20207.667.977.467.527.52393,200
May 27, 20207.037.526.837.497.49251,600
May 26, 20206.897.036.766.876.87183,400
May 22, 20206.536.866.486.666.66278,200
May 21, 20206.186.526.156.516.51325,400
May 20, 20206.166.276.056.166.16297,800
May 19, 20206.236.246.076.106.10117,500
May 18, 20206.186.256.036.236.23207,200
May 15, 20205.815.955.745.845.84135,700
May 14, 20205.985.985.685.835.83183,000
May 13, 20205.936.065.826.026.02206,800
May 12, 20206.066.195.815.965.96192,900
May 11, 20206.056.165.916.016.01138,700
May 08, 20205.976.165.916.056.05115,900
May 07, 20206.086.085.825.875.87105,400
May 06, 20206.116.165.965.975.9788,400
May 05, 20206.116.356.026.076.07212,100
May 04, 20205.726.005.555.925.92153,900
May 01, 20205.635.715.185.685.68238,800
Apr 30, 20205.765.855.655.755.75147,200
Apr 29, 20205.706.155.635.905.90272,800
Apr 28, 20205.795.805.435.615.61111,600
Apr 27, 20205.355.665.355.645.64157,000
Apr 24, 20205.275.395.125.385.38115,100
Apr 23, 20205.185.405.145.235.23144,600
Apr 22, 20205.335.335.105.165.16113,100
Apr 21, 20205.245.325.095.195.19150,500
Apr 20, 20205.415.575.225.365.36141,200
Apr 17, 20205.535.755.345.535.53157,900
Apr 16, 20205.495.565.125.375.37205,700
Apr 15, 20205.635.635.335.485.48111,600
Apr 14, 20205.976.235.805.845.84153,800
Apr 13, 20205.986.025.735.775.77112,500
Apr 09, 20206.066.165.755.945.94174,400
Apr 08, 20205.756.065.655.875.87164,100
Apr 07, 20205.986.005.485.625.62292,000
Apr 06, 20205.806.095.665.825.82274,500
Apr 03, 20205.575.695.415.585.58239,400
Apr 02, 20205.275.775.215.645.64176,600
Apr 01, 20205.245.355.115.245.24242,600
Mar 31, 20205.285.515.145.485.48261,000
Mar 30, 20205.335.445.005.305.30284,800
Mar 27, 20205.465.605.125.225.22220,300
Mar 26, 20205.485.725.415.685.68266,900
Mar 25, 20205.505.735.205.435.43162,800
Mar 24, 20205.015.534.875.485.48302,600
Mar 23, 20204.834.834.404.764.76280,900
Mar 20, 20204.765.094.574.644.64502,700
Mar 19, 20204.715.014.524.724.72458,200
Mar 18, 20205.225.544.664.704.70450,900
Mar 17, 20204.945.714.885.625.62373,100
Mar 16, 20205.005.524.904.964.96331,300
Mar 13, 20205.505.594.965.455.45261,400
Mar 12, 20205.165.675.005.215.21278,400
Mar 11, 20206.126.265.505.715.71315,200
Mar 10, 20206.576.676.056.346.34223,900
Mar 09, 20206.477.176.236.266.26244,700
Mar 06, 20207.037.156.787.027.02231,500
Mar 05, 20207.197.367.077.367.36166,200
Mar 04, 20207.367.487.147.427.42149,000
Mar 03, 20207.297.587.017.197.19252,700
Mar 02, 20206.957.286.757.287.28193,600
Feb 28, 20206.546.906.506.856.85314,300
Feb 27, 20207.497.516.836.856.85341,600
Feb 26, 20207.407.757.347.737.73182,800
Feb 25, 20208.168.167.327.347.34281,600
Feb 24, 20207.708.257.638.158.15264,700
Feb 21, 20208.278.307.968.098.09226,100
Feb 20, 20208.128.498.128.318.31198,200
Feb 19, 20207.768.227.548.058.05316,400
Feb 18, 20207.807.977.677.727.72198,200
Feb 14, 20208.008.127.807.887.88240,000
Feb 13, 20207.778.037.627.967.96159,400
Feb 12, 20207.427.877.427.807.80290,700
Feb 11, 20207.167.677.087.397.39415,600
Feb 10, 20207.087.366.987.247.24300,800
Feb 07, 20207.237.367.057.077.07230,200
Feb 06, 20206.148.606.127.327.321,174,300
Feb 05, 20206.446.946.396.886.88248,700
Feb 04, 20206.606.616.306.306.30218,800
Feb 03, 20206.356.606.296.436.43184,300
Jan 31, 20206.556.576.126.286.28229,000
Jan 30, 20206.796.866.496.556.55195,600
Jan 29, 20207.257.266.766.906.90288,000
Jan 28, 20207.657.727.137.177.17323,400
Jan 27, 20207.697.827.417.567.56244,900
Jan 24, 20207.588.387.567.877.87601,500
Jan 23, 20207.557.617.267.327.32169,600
Jan 22, 20208.228.277.567.607.60196,500
Jan 21, 20207.958.227.878.218.21242,100
Jan 17, 20207.867.957.817.887.88167,600
Jan 16, 20207.697.987.687.817.81283,200
Jan 15, 20207.587.717.507.587.58116,400
Jan 14, 20207.427.787.407.627.62221,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...