SCON - Superconductor Technologies Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 03, 20190.83000.83000.76000.82000.820017,900
Jul 02, 20190.85000.85000.76000.83000.830054,500
Jul 01, 20190.83000.86000.76000.80000.8000129,800
Jun 28, 20190.88000.88000.81000.82000.820061,800
Jun 27, 20190.88000.88000.80000.85000.850017,100
Jun 26, 20190.78000.84000.75000.84000.840064,200
Jun 25, 20190.73000.85000.73000.79000.790063,600
Jun 24, 20190.72000.77000.72000.75000.750059,900
Jun 21, 20190.75000.75000.73000.75000.750035,800
Jun 20, 20190.76000.76000.72000.75000.750032,600
Jun 19, 20190.76000.76000.72000.72000.720022,300
Jun 18, 20190.75000.75000.71000.75000.750015,600
Jun 17, 20190.75000.79000.70000.77000.770038,700
Jun 14, 20190.78000.78000.74000.74000.740028,500
Jun 13, 20190.78000.79000.75000.78000.78006,300
Jun 12, 20190.71000.79000.71000.78000.780062,300
Jun 11, 20190.70000.74000.70000.71000.710021,600
Jun 10, 20190.75000.75000.70000.71000.7100100,900
Jun 07, 20190.79000.83000.70000.75000.7500236,800
Jun 06, 20190.80000.88000.76000.82000.820059,700
Jun 05, 20190.88000.88000.80000.82000.820074,200
Jun 04, 20190.85000.89000.85000.86000.860046,200
Jun 03, 20190.85000.89000.82000.85000.850015,800
May 31, 20190.89000.90000.81000.81000.810054,900
May 30, 20190.86000.90000.85000.87000.870031,700
May 29, 20190.92000.92000.80000.87000.870056,000
May 28, 20190.93000.94000.88000.92000.9200131,200
May 24, 20190.91000.94000.87000.91000.910037,100
May 23, 20190.87000.91000.87000.90000.9000243,700
May 22, 20190.94000.94000.90000.91000.9100260,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...