AMSC - American Superconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20198.588.658.178.298.29299,300
Jun 21, 20198.428.638.258.598.59246,900
Jun 20, 20198.608.708.248.408.40238,300
Jun 19, 20198.608.678.328.568.56165,500
Jun 18, 20198.378.768.258.578.57313,100
Jun 17, 20198.488.558.258.338.33257,400
Jun 14, 20198.728.788.378.488.48149,500
Jun 13, 20198.698.898.478.798.79217,500
Jun 12, 20198.308.788.118.628.62272,900
Jun 11, 20198.298.558.088.318.31400,200
Jun 10, 20198.408.588.198.238.23375,300
Jun 07, 20198.328.538.138.288.28457,300
Jun 06, 20199.7110.118.098.318.31916,800
Jun 05, 20199.9810.149.6010.0810.08392,100
Jun 04, 20199.9310.149.579.919.91256,600
Jun 03, 20199.7010.209.679.819.81252,300
May 31, 201910.3010.309.689.739.73257,700
May 30, 201910.6510.8210.3110.4510.45228,800
May 29, 201910.9511.0810.5110.6210.62128,000
May 28, 201910.6711.1110.5411.0511.05218,900
May 24, 201910.4810.9410.4810.6810.68190,400
May 23, 201910.5110.569.9010.4410.44241,700
May 22, 201911.3911.3910.5310.6010.60173,200
May 21, 201911.1811.8611.1811.4011.40337,600
May 20, 201911.0511.1910.8711.1211.1293,900
May 17, 201911.1311.2310.9811.1411.14126,800
May 16, 201911.2111.5211.2011.2711.27223,900
May 15, 201910.9511.4810.8811.2011.20158,000
May 14, 201910.5611.2010.5611.0011.00188,300
May 13, 201910.7810.9910.3710.6610.66188,900
May 10, 201910.9411.1810.7311.0911.09184,200
May 09, 201910.9011.1410.6511.0211.02322,800
May 08, 201911.0411.3011.0011.0511.05185,700
May 07, 201910.7911.3510.7911.0311.03206,900
May 06, 201910.6710.9210.4410.8610.86332,600
May 03, 201910.8411.1210.8410.9010.90255,800
May 02, 201910.9311.0410.6910.7510.75232,900
May 01, 201911.0311.2110.7611.0211.02284,800
Apr 30, 201911.6211.6510.9911.0411.04360,400
Apr 29, 201911.8911.9011.5511.5911.59228,800
Apr 26, 201911.8012.5211.7011.9011.90251,600
Apr 25, 201912.0412.1011.6411.8511.85154,100
Apr 24, 201911.9612.1811.8812.0712.07133,300
Apr 23, 201911.7312.0111.7311.9111.91149,200
Apr 22, 201911.6111.9311.4811.7111.71116,700
Apr 18, 201911.5711.7311.4511.6611.66254,800
Apr 17, 201911.8511.9211.3111.5811.58409,100
Apr 16, 201912.2712.3511.8411.8511.85307,600
Apr 15, 201912.6712.6712.0512.2612.26738,200
Apr 12, 201913.4413.4712.6112.7312.73233,700
Apr 11, 201912.9413.4612.9413.4313.43161,800
Apr 10, 201913.0113.1312.6612.9612.96226,000
Apr 09, 201912.7812.9512.5312.6012.60154,500
Apr 08, 201912.7913.2212.4512.8912.89352,200
Apr 05, 201912.6112.9612.6112.7412.74149,600
Apr 04, 201912.7112.8812.2212.6012.60241,700
Apr 03, 201912.7513.1412.6312.7312.73251,100
Apr 02, 201912.3413.0012.2412.6912.69325,600
Apr 01, 201912.8913.2312.1612.1812.18438,000
Mar 29, 201913.7113.8012.6512.8612.86533,800
Mar 28, 201913.2613.7013.1913.6713.67496,800
Mar 27, 201913.0913.5912.8313.2113.21662,600
Mar 26, 201913.1514.1612.6913.1013.10939,800
Mar 25, 201912.0013.1511.4013.0813.081,622,400
Mar 22, 201912.8613.0712.1112.1412.14548,500
Mar 21, 201913.3113.4912.7512.8812.88419,800
Mar 20, 201913.7113.7113.0413.4113.41305,900
Mar 19, 201914.0514.2213.2913.7813.78546,500
Mar 18, 201914.1514.3513.6414.0014.00500,100
Mar 15, 201915.2015.3714.0514.1514.15466,000
Mar 14, 201915.5115.7815.0815.1415.14239,600
Mar 13, 201915.7116.3315.4915.5315.53518,500
Mar 12, 201915.4515.9915.3415.6915.69421,700
Mar 11, 201914.4315.9614.3915.5615.56695,500
Mar 08, 201914.5114.6114.0014.4614.46244,900
Mar 07, 201913.9214.6913.5714.6214.62568,700
Mar 06, 201914.5014.6913.6413.9613.96402,700
Mar 05, 201914.7814.9714.4614.4914.49169,800
Mar 04, 201914.7415.0414.3314.7914.79354,300
Mar 01, 201914.9514.9614.0514.7414.74525,700
Feb 28, 201914.9915.2414.7014.8314.83332,800
Feb 27, 201915.0915.3314.6515.0415.04415,300
Feb 26, 201915.6415.7514.8615.2415.24560,100
Feb 25, 201916.1016.4415.6715.6915.69331,900
Feb 22, 201916.1216.3515.8916.0616.06334,900
Feb 21, 201915.9816.1715.7216.0016.00333,500
Feb 20, 201915.7516.4015.5515.7515.75451,600
Feb 19, 201914.9716.1214.9715.6915.69501,300
Feb 15, 201915.8216.1414.7515.0115.01476,200
Feb 14, 201915.4315.9415.3315.8015.80344,600
Feb 13, 201915.5115.7515.2015.4215.42423,200
Feb 12, 201915.2315.3414.6415.3315.33552,700
Feb 11, 201914.3615.1914.3615.0815.08549,100
Feb 08, 201914.3215.0114.0614.4014.40436,900
Feb 07, 201913.8814.7313.4314.5414.54604,100
Feb 06, 201912.4914.4312.4513.8813.88876,000
Feb 05, 201913.1113.2912.3412.4712.47457,300
Feb 04, 201914.0514.2111.7912.8512.85723,600
Feb 01, 201913.0814.0313.0813.8113.81671,100
Jan 31, 201912.8613.1812.6113.0713.07200,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...