AMSC - American Superconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 201912.6713.0112.5512.8212.82206,500
Jan 29, 201912.6312.8012.2712.5812.58204,500
Jan 28, 201912.8612.9412.5412.6312.63220,600
Jan 25, 201912.3612.9512.3612.7712.77394,500
Jan 24, 201911.8212.3211.7712.1812.18209,800
Jan 23, 201911.9412.2011.6511.8211.82137,700
Jan 22, 201911.8711.9911.6411.7811.78254,200
Jan 18, 201912.1012.3211.9011.9711.97263,400
Jan 17, 201911.8012.2911.6012.1012.10201,200
Jan 16, 201911.6711.9511.4011.8711.87144,100
Jan 15, 201912.3812.4011.5511.7411.74311,600
Jan 14, 201911.7412.3311.4912.2812.28287,700
Jan 11, 201911.8812.0111.6511.7511.7599,600
Jan 10, 201911.5712.0011.3211.9011.90154,600
Jan 09, 201911.8212.2411.6611.7611.76262,200
Jan 08, 201911.2611.8811.2611.7511.75255,600
Jan 07, 201910.9011.4110.6211.2311.23236,100
Jan 04, 201911.0511.5310.8210.9010.90281,300
Jan 03, 201911.7011.7010.7010.8510.85205,500
Jan 02, 201911.0211.7510.6911.7511.75245,600
Dec 31, 201811.1911.6711.0311.1511.15214,000
Dec 28, 20189.7411.369.6110.9610.96416,700
Dec 27, 20189.519.759.149.639.63168,800
Dec 26, 20189.209.889.119.659.65191,700
Dec 24, 20189.249.548.689.149.14165,900
Dec 21, 20189.7010.509.119.329.32402,000
Dec 20, 201812.3312.479.359.729.72791,700
Dec 19, 201811.9812.5011.7512.3212.32605,900
Dec 18, 201811.6911.9511.4111.8211.82288,600
Dec 17, 201811.4912.0111.2611.6411.64315,400
Dec 14, 201811.0911.9210.6611.6211.62289,900
Dec 13, 201811.9312.1410.8611.1311.13442,700
Dec 12, 201811.3512.1111.2811.8211.82349,500
Dec 11, 201810.9711.6010.7811.2711.27260,500
Dec 10, 201810.6311.0010.5110.8510.85179,000
Dec 07, 201810.8311.2010.5310.7010.70214,900
Dec 06, 201810.1711.099.6210.8310.83271,600
Dec 04, 201810.9311.2610.5210.5710.57467,500
Dec 03, 201810.2510.9010.1510.7710.77428,400
Nov 30, 20189.4710.009.4710.0010.00256,000
Nov 29, 20189.479.709.219.579.57248,800
Nov 28, 20189.199.679.069.399.39321,900
Nov 27, 20188.829.288.728.998.99174,100
Nov 26, 20188.428.918.428.858.85118,700
Nov 23, 20188.128.688.128.368.3637,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...