SCON - Superconductor Technologies Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20190.16000.16000.14600.15330.1533311,947
Nov 21, 20190.15000.16000.14000.15000.1500394,000
Nov 20, 20190.14000.15000.12000.15000.1500705,400
Nov 19, 20190.17000.17000.14000.15000.1500766,500
Nov 18, 20190.17000.17000.16000.16000.1600588,500
Nov 15, 20190.18000.18000.16000.17000.1700489,300
Nov 14, 20190.19000.19000.16000.17000.17001,451,600
Nov 13, 20190.21000.21000.19000.19000.1900987,300
Nov 12, 20190.21000.22000.19000.21000.21002,297,100
Nov 11, 20190.22000.24000.21000.24000.24001,802,200
Nov 08, 20190.21000.22000.20000.21000.2100899,300
Nov 07, 20190.19000.21000.19000.20000.2000671,100
Nov 06, 20190.22000.22000.20000.21000.2100623,400
Nov 05, 20190.22000.22000.20000.21000.2100743,000
Nov 04, 20190.23000.23000.21000.22000.2200681,900
Nov 01, 20190.21000.22000.21000.22000.2200552,200
Oct 31, 20190.21000.22000.20000.21000.21001,008,800
Oct 30, 20190.23000.23000.20000.20000.20003,080,500
Oct 29, 20190.28000.30000.22000.23000.230017,036,900
Oct 28, 20190.21000.21000.20000.20000.2000553,800
Oct 25, 20190.21000.21000.20000.21000.2100577,900
Oct 24, 20190.20000.22000.20000.20000.20001,277,500
Oct 23, 20190.21000.21000.19000.20000.20001,172,000
Oct 22, 20190.21000.22000.19000.20000.20001,236,200
Oct 21, 20190.23000.23000.21000.22000.22001,295,300
Oct 18, 20190.23000.24000.21000.23000.23002,185,000
Oct 17, 20190.26000.26000.23000.24000.24002,625,400
Oct 16, 20190.28000.28000.23000.25000.25005,515,200
Oct 15, 20190.22000.25000.21000.24000.24006,812,100
Oct 14, 20190.29000.30000.23000.26000.26006,936,100
Oct 11, 20190.32000.35000.26000.29000.290010,793,700
Oct 10, 20190.23000.34000.22000.32000.320024,127,900
Oct 09, 20190.21000.22000.20000.22000.22006,812,600
Oct 08, 20190.68000.79000.18000.20000.200020,682,900
Oct 07, 20190.53000.53000.45000.46000.4600354,500
Oct 04, 20190.50000.57000.50000.53000.530070,400
Oct 03, 20190.57000.57000.51000.53000.530070,100
Oct 02, 20190.64000.65000.56000.57000.570034,500
Oct 01, 20190.64000.65000.62000.62000.620037,900
Sep 30, 20190.67000.67000.58000.62000.620090,800
Sep 27, 20190.71000.71000.64000.65000.650029,400
Sep 26, 20190.68000.72000.62000.69000.69009,000
Sep 25, 20190.69000.70000.65000.66000.66008,700
Sep 24, 20190.68000.69000.66000.68000.680023,000
Sep 23, 20190.71000.71000.67000.68000.680013,600
Sep 20, 20190.71000.74000.67000.71000.710050,000
Sep 19, 20190.75000.75000.70000.72000.720014,100
Sep 18, 20190.76000.80000.75000.76000.760011,100
Sep 17, 20190.75000.80000.74000.75000.750030,200
Sep 16, 20190.77000.80000.70000.74000.740053,600
Sep 13, 20190.79000.80000.75000.77000.770024,600
Sep 12, 20190.78000.83000.72000.79000.790041,300
Sep 11, 20190.84000.84000.70000.75000.750066,800
Sep 10, 20190.88000.94000.77000.83000.8300105,100
Sep 09, 20190.82000.92000.82000.89000.8900172,600
Sep 06, 20190.65000.83000.63000.81000.8100287,900
Sep 05, 20190.65000.69000.65000.65000.650045,300
Sep 04, 20190.67000.69000.64000.66000.660031,000
Sep 03, 20190.69000.69000.60000.67000.670035,000
Aug 30, 20190.64000.69000.63000.67000.670096,400
Aug 29, 20190.61000.69000.61000.64000.640038,800
Aug 28, 20190.54000.64000.54000.62000.6200102,600
Aug 27, 20190.54000.59000.54000.54000.540052,800
Aug 26, 20190.52000.62000.48000.52000.520075,900
Aug 23, 20190.60000.64000.48000.52000.5200184,500
Aug 22, 20190.66000.69000.58000.59000.5900145,400
Aug 21, 20190.74000.77000.64000.64000.6400198,500
Aug 20, 20190.74000.75000.67000.74000.740061,000
Aug 19, 20190.71000.73000.71000.73000.730060,100
Aug 16, 20190.75000.77000.67000.67000.670096,700
Aug 15, 20190.80000.80000.70000.79000.790045,100
Aug 14, 20190.80000.91000.78000.80000.800068,800
Aug 13, 20190.87000.95000.81000.84000.840046,900
Aug 12, 20190.89000.90000.86000.87000.870037,300
Aug 09, 20190.90000.93000.83000.86000.860058,800
Aug 08, 20190.88000.95000.88000.88000.880014,000
Aug 07, 20190.89000.97000.81000.91000.910055,600
Aug 06, 20190.85000.90000.85000.89000.890016,200
Aug 05, 20190.93000.95000.82000.88000.880053,700
Aug 02, 20190.90000.98000.90000.92000.920019,300
Aug 01, 20190.91000.98000.90000.91000.910019,000
Jul 31, 20190.98000.99000.92000.92000.920038,400
Jul 30, 20190.98000.98000.92000.95000.950046,000
Jul 29, 20191.01001.03000.90000.90000.9000118,400
Jul 26, 20190.96001.02000.95001.00001.0000109,900
Jul 25, 20190.93000.96000.82000.96000.960058,700
Jul 24, 20190.92000.95000.82000.93000.930023,400
Jul 23, 20190.91000.96000.88000.88000.880030,000
Jul 22, 20190.95000.95000.90000.94000.940014,900
Jul 19, 20190.98000.98000.82000.95000.950025,900
Jul 18, 20190.91000.98000.82000.87000.870028,600
Jul 17, 20190.95000.95000.88000.94000.940044,200
Jul 16, 20190.95001.03000.95000.96000.960095,700
Jul 15, 20190.94000.97000.90000.96000.960060,500
Jul 12, 20190.88000.94000.88000.90000.900067,400
Jul 11, 20190.96000.96000.82000.88000.8800136,600
Jul 10, 20190.82001.07000.80000.89000.8900594,600
Jul 09, 20190.83000.83000.78000.82000.820013,200
Jul 08, 20190.83000.85000.77000.77000.770025,600
Jul 05, 20190.79000.85000.78000.84000.840038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...