AMSC - American Superconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.677.837.417.487.48151,505
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
Jul 17, 20199.359.519.299.409.40115,300
Jul 16, 20199.189.449.159.359.35149,100
Jul 15, 20199.619.709.219.269.26157,300
Jul 12, 20199.289.609.139.559.55165,100
Jul 11, 20199.509.569.159.249.24207,400
Jul 10, 20199.319.589.149.469.46170,800
Jul 09, 20199.919.928.969.259.25359,100
Jul 08, 20199.5810.199.519.969.96362,000
Jul 05, 20199.609.799.379.649.64202,700
Jul 03, 20199.509.749.479.679.67138,900
Jul 02, 201910.1010.189.379.559.55333,300
Jul 01, 20199.4210.469.4110.1110.11726,300
Jun 28, 20198.759.358.709.289.282,582,800
Jun 27, 20198.468.798.388.768.76953,400
Jun 26, 20198.378.558.268.438.43191,900
Jun 25, 20198.298.378.158.348.34225,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...