Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Superconductor Corporation (AMSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.21-0.06 (-1.14%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20224.965.114.925.055.0587,700
May 24, 20225.195.204.925.005.00130,200
May 23, 20225.205.304.975.275.27211,700
May 20, 20225.375.395.015.215.21163,800
May 19, 20225.165.415.165.275.27146,600
May 18, 20225.295.625.145.175.17217,900
May 17, 20225.135.395.035.375.37237,800
May 16, 20225.145.314.954.974.97207,900
May 13, 20224.855.224.855.155.15209,600
May 12, 20224.584.984.454.794.79243,000
May 11, 20224.945.054.624.664.66339,800
May 10, 20225.045.194.814.964.96290,500
May 09, 20225.205.204.854.874.87336,800
May 06, 20225.605.625.255.335.33167,400
May 05, 20225.875.955.535.625.62223,300
May 04, 20225.595.965.485.945.94266,700
May 03, 20225.605.725.385.575.57248,700
May 02, 20225.285.605.225.605.60251,600
Apr 29, 20225.475.805.275.335.33302,300
Apr 28, 20225.485.605.175.555.55345,600
Apr 27, 20225.735.955.435.455.45350,300
Apr 26, 20226.006.005.565.635.63277,400
Apr 25, 20226.076.275.896.076.07385,000
Apr 22, 20226.116.215.926.076.07327,300
Apr 21, 20226.506.556.016.116.11292,700
Apr 20, 20226.896.896.396.406.40229,700
Apr 19, 20226.717.076.626.826.82256,100
Apr 18, 20226.827.206.656.706.70190,700
Apr 14, 20227.217.246.846.866.86186,700
Apr 13, 20227.177.176.967.137.13124,000
Apr 12, 20227.237.437.027.057.05126,500
Apr 11, 20226.977.216.757.117.11168,100
Apr 08, 20227.307.306.957.047.04253,900
Apr 07, 20227.527.607.027.337.33290,800
Apr 06, 20228.058.117.477.517.51294,500
Apr 05, 20228.308.318.038.148.14252,200
Apr 04, 20227.648.277.648.248.24237,800
Apr 01, 20227.657.737.507.647.64243,700
Mar 31, 20227.787.897.567.617.61302,100
Mar 30, 20228.158.227.727.737.73733,500
Mar 29, 20228.098.378.038.178.17275,400
Mar 28, 20228.448.477.738.008.00344,700
Mar 25, 20228.908.908.368.478.47283,600
Mar 24, 20228.679.368.528.768.76454,600
Mar 23, 20228.828.958.488.518.51310,900
Mar 22, 20228.849.058.778.908.90172,500
Mar 21, 20228.839.008.438.768.76334,600
Mar 18, 20228.789.148.718.998.99664,000
Mar 17, 20228.248.868.228.788.78274,100
Mar 16, 20228.008.377.968.348.34249,300
Mar 15, 20227.458.027.407.947.94292,100
Mar 14, 20228.278.367.357.407.40378,500
Mar 11, 20229.259.338.268.318.31229,300
Mar 10, 20229.519.599.119.189.18316,300
Mar 09, 202210.0210.149.499.729.72290,200
Mar 08, 20228.7810.148.789.909.90551,500
Mar 07, 20227.978.697.978.638.63322,500
Mar 04, 20227.968.397.787.937.93492,400
Mar 03, 20228.638.737.988.068.06161,700
Mar 02, 20228.578.668.348.538.53158,600
Mar 01, 20228.508.608.248.548.54192,900
Feb 28, 20228.109.038.108.498.49324,500
Feb 25, 20228.148.207.938.188.18135,400
Feb 24, 20227.178.197.108.138.13247,200
Feb 23, 20227.697.827.447.487.48207,500
Feb 22, 20227.587.837.547.617.61197,400
Feb 18, 20227.917.977.627.687.68163,200
Feb 17, 20228.208.407.887.957.95123,500
Feb 16, 20228.358.488.198.338.33110,300
Feb 15, 20227.968.457.918.438.43277,100
Feb 14, 20227.698.037.667.807.80168,200
Feb 11, 20228.058.227.617.717.71159,400
Feb 10, 20228.098.487.887.987.98280,300
Feb 09, 20228.198.438.128.368.36184,000
Feb 08, 20227.818.247.817.987.98206,900
Feb 07, 20228.058.297.807.877.87195,400
Feb 04, 20227.838.167.658.058.05194,100
Feb 03, 20227.857.967.577.887.88294,700
Feb 02, 20228.728.908.158.188.18290,800
Feb 01, 20228.638.888.088.658.65529,800
Jan 31, 20227.438.217.388.208.20327,600
Jan 28, 20227.317.467.047.377.37281,600
Jan 27, 20228.008.007.357.387.38252,400
Jan 26, 20228.448.447.757.847.84198,800
Jan 25, 20228.168.337.658.108.10217,100
Jan 24, 20227.828.337.298.258.25535,400
Jan 21, 20228.378.487.957.987.98271,500
Jan 20, 20228.709.118.478.538.53229,500
Jan 19, 20229.199.298.718.748.74247,900
Jan 18, 20229.539.619.059.099.09221,100
Jan 14, 20229.219.659.149.609.60268,900
Jan 13, 20229.769.819.289.339.33172,000
Jan 12, 202210.1010.169.649.659.65160,900
Jan 11, 20229.8910.179.759.969.96167,500
Jan 10, 202210.1410.159.539.899.89246,400
Jan 07, 202210.2810.5910.1010.2310.23151,500
Jan 06, 202211.0111.0110.0210.3410.34178,500
Jan 05, 202211.0011.0210.3610.4810.48248,500
Jan 04, 202211.0811.3710.7510.9910.99225,800
Jan 03, 202210.8311.1010.4511.0211.02216,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement