U.S. markets closed

American Superconductor Corporation (AMSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.17+1.02 (+7.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202113.4614.2113.4214.1714.17214,700
May 13, 202113.4713.8812.7913.1513.15333,300
May 12, 202113.7914.0613.1813.2713.27243,300
May 11, 202113.5014.4613.3014.1214.12536,300
May 10, 202114.9015.0513.8913.9213.92303,900
May 07, 202114.8615.4814.6814.9914.99534,400
May 06, 202114.7014.8014.1414.5514.55302,800
May 05, 202115.4915.6614.5714.7914.79295,000
May 04, 202115.6015.7514.8515.2815.28417,600
May 03, 202116.7117.0115.7815.8815.88265,100
Apr 30, 202117.6917.6916.3116.4716.47215,800
Apr 29, 202117.7017.7716.6417.0117.01145,800
Apr 28, 202117.6817.7416.8117.4917.49265,800
Apr 27, 202117.9318.0617.1117.6817.68365,100
Apr 26, 202117.4317.8116.9217.7517.75231,600
Apr 23, 202116.9217.3516.6617.1317.13201,000
Apr 22, 202116.7917.5516.3116.6216.62451,500
Apr 21, 202115.2016.4514.9416.4116.41387,300
Apr 20, 202116.0816.2514.8515.1215.12831,000
Apr 19, 202116.4516.5215.6016.2316.23467,300
Apr 16, 202116.7317.1316.4316.5416.54321,300
Apr 15, 202118.5518.5516.1716.6716.67406,200
Apr 14, 202118.2518.7917.8017.8517.85288,800
Apr 13, 202118.5818.7217.8218.2618.26305,500
Apr 12, 202118.3318.8517.8618.4818.48374,200
Apr 09, 202119.4419.4418.3918.6118.61361,400
Apr 08, 202118.9919.6317.7019.1119.11584,300
Apr 07, 202118.4618.9517.6817.8117.81343,200
Apr 06, 202118.5919.5218.4518.9218.92340,500
Apr 05, 202119.8620.0018.2918.4818.48322,400
Apr 01, 202119.3019.6418.7319.2919.29404,200
Mar 31, 202119.0619.0917.9718.9618.96812,000
Mar 30, 202117.4318.4916.8618.2418.241,059,600
Mar 29, 202118.8518.8516.8517.1617.16546,400
Mar 26, 202119.5519.6118.1118.8718.87500,500
Mar 25, 202119.3319.8218.2519.4019.40545,400
Mar 24, 202122.4022.6919.2519.2819.28556,500
Mar 23, 202123.5724.6822.1422.3022.30334,000
Mar 22, 202124.4024.8923.5623.9323.93141,300
Mar 19, 202122.7724.3922.4024.0824.08642,600
Mar 18, 202123.5724.5222.7222.9022.90187,000
Mar 17, 202123.9524.1022.0823.9523.95355,200
Mar 16, 202125.7227.1824.4324.5624.56494,600
Mar 15, 202125.8025.8324.3725.7025.70195,900
Mar 12, 202124.8425.9424.5025.9225.92298,700
Mar 11, 202124.9825.7024.6525.2725.27347,600
Mar 10, 202124.9226.0024.0024.4124.41342,900
Mar 09, 202122.5024.6822.2524.1524.15421,600
Mar 08, 202122.0022.4321.1121.5921.59237,000
Mar 05, 202121.4922.0019.8921.8121.81571,300
Mar 04, 202123.0823.2520.3820.8920.89450,400
Mar 03, 202125.3425.6022.8923.0823.08261,300
Mar 02, 202125.6825.9624.7225.0325.03219,800
Mar 01, 202124.5226.4624.3925.8925.89261,300
Feb 26, 202124.0024.9023.2923.7923.79444,300
Feb 25, 202125.0525.3823.8824.0924.09317,900
Feb 24, 202124.4625.3824.1425.3125.31176,200
Feb 23, 202123.8324.5421.1824.4524.45423,800
Feb 22, 202125.8926.6124.5024.6324.63354,300
Feb 19, 202124.6826.6024.6825.9825.98330,200
Feb 18, 202124.6925.0023.5524.2124.21274,400
Feb 17, 202125.0925.3523.3424.8824.88376,100
Feb 16, 202125.9326.3824.3525.5825.58354,700
Feb 12, 202125.8026.2925.3025.8025.80258,900
Feb 11, 202126.4427.0725.6025.9025.90318,100
Feb 10, 202128.2528.3325.8426.0426.04405,900
Feb 09, 202127.0028.1526.1928.0828.08366,400
Feb 08, 202124.9127.6324.3527.4227.42703,300
Feb 05, 202124.0728.6823.1124.6724.671,334,700
Feb 04, 202126.5527.3522.3223.1523.151,197,400
Feb 03, 202126.9527.6726.2827.2227.22339,300
Feb 02, 202125.8727.0825.5326.5826.58376,000
Feb 01, 202124.9325.7624.5225.5325.53334,800
Jan 29, 202125.8826.2024.4624.7224.72329,600
Jan 28, 202126.6327.4324.9125.7725.77324,000
Jan 27, 202127.0628.0026.0026.4126.41543,200
Jan 26, 202128.8629.0127.7828.5028.50549,600
Jan 25, 202129.6730.7627.5128.1728.17829,700
Jan 22, 202128.0629.4327.0929.3529.35388,600
Jan 21, 202126.8028.7525.9028.3228.32645,400
Jan 20, 202125.1326.4625.0526.2826.28417,000
Jan 19, 202124.5625.4324.0725.0225.02436,200
Jan 15, 202124.0024.5023.1923.7623.76445,600
Jan 14, 202126.5926.8523.7624.4924.49807,400
Jan 13, 202128.8029.0525.8025.8925.89657,200
Jan 12, 202129.2029.6028.3028.7828.78453,200
Jan 11, 202128.7530.0028.1729.1429.14319,400
Jan 08, 202130.8031.7829.0629.3829.38488,500
Jan 07, 202127.9031.1927.2430.0630.061,166,000
Jan 06, 202125.5927.6025.5226.9326.93729,900
Jan 05, 202123.2725.4023.2724.6924.69410,300
Jan 04, 202123.4624.3722.7723.3623.36289,600
Dec 31, 202023.4623.6722.6323.4223.42494,400
Dec 30, 202021.9023.4121.9023.2323.231,290,700
Dec 29, 202025.0125.4921.6521.8721.87647,100
Dec 28, 202025.5125.7724.7325.1025.10436,100
Dec 24, 202025.8826.3524.9025.2225.22232,100
Dec 23, 202025.2626.4424.8025.7625.76476,300
Dec 22, 202023.4024.8723.4024.6724.67480,800
Dec 21, 202022.3023.4222.0623.1923.19301,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...