Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amer Superconductor
(NQ:
AMSC
)
19.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.300
5.350
5.150
5.210
94,734
-0.07(-1.33%)
Jan 30, 2018
5.400
5.408
5.020
5.280
195,324
-0.16(-2.94%)
Jan 29, 2018
5.530
5.530
5.301
5.440
138,743
-0.06(-1.09%)
Jan 26, 2018
5.400
5.588
5.310
5.500
210,347
+0.10(+1.85%)
Jan 25, 2018
6.080
6.080
5.210
5.400
633,901
-0.30(-5.26%)
Jan 24, 2018
5.080
6.310
4.860
5.700
2,921,583
+0.63(+12.43%)
Jan 23, 2018
5.100
5.130
4.940
5.070
109,971
-0.03(-0.59%)
Jan 22, 2018
5.150
5.240
5.040
5.100
86,895
-0.07(-1.35%)
Jan 19, 2018
5.290
5.345
5.070
5.170
155,603
-0.13(-2.45%)
Jan 18, 2018
5.250
5.410
5.130
5.300
180,589
+0.10(+1.92%)
Jan 17, 2018
5.500
5.500
5.010
5.200
235,187
-0.29(-5.28%)
Jan 16, 2018
5.570
5.650
5.410
5.490
295,880
-0.03(-0.54%)
Jan 12, 2018
5.520
5.520
5.520
0
+0.06(+1.10%)
Jan 11, 2018
4.900
5.370
4.880
5.460
491,638
+0.55(+11.20%)
Jan 10, 2018
4.870
5.120
4.700
4.910
242,783
+0.05(+1.03%)
Jan 09, 2018
4.910
5.920
4.740
4.860
540,926
-0.03(-0.61%)
Jan 08, 2018
4.620
5.750
4.620
4.890
1,484,461
+0.39(+8.67%)
Jan 05, 2018
4.230
4.570
4.230
4.500
275,839
+0.28(+6.64%)
Jan 04, 2018
4.130
4.230
4.000
4.220
237,831
+0.19(+4.71%)
Jan 03, 2018
3.820
4.120
3.800
4.030
151,042
+0.22(+5.77%)
Jan 02, 2018
3.700
3.840
3.660
3.810
86,307
+0.18(+4.96%)
Dec 29, 2017
3.630
3.630
3.630
0
-0.08(-2.16%)
Dec 28, 2017
3.820
3.890
3.680
3.710
107,196
-0.11(-2.88%)
Dec 27, 2017
3.700
3.870
3.700
3.820
121,942
+0.11(+2.96%)
Dec 26, 2017
3.560
3.850
3.560
3.710
177,671
+0.15(+4.21%)
Dec 22, 2017
3.550
3.580
3.460
3.560
80,711
+0.05(+1.42%)
Dec 21, 2017
3.400
3.648
3.370
3.510
338,277
+0.15(+4.46%)
Dec 20, 2017
3.420
3.460
3.370
3.360
68,253
-0.05(-1.47%)
Dec 19, 2017
3.350
3.485
3.340
3.410
69,342
+0.06(+1.79%)
Dec 18, 2017
3.300
3.370
3.260
3.350
100,313
+0.05(+1.52%)
Dec 15, 2017
3.300
3.330
3.280
3.300
84,876
+0.04(+1.23%)
Dec 14, 2017
3.210
3.373
3.210
3.260
100,691
+0.05(+1.56%)
Dec 13, 2017
3.150
3.250
3.150
3.210
66,089
+0.06(+1.90%)
Dec 12, 2017
3.200
3.242
3.140
3.150
86,477
-0.05(-1.56%)
Dec 11, 2017
3.270
3.310
3.200
3.200
86,604
-0.08(-2.44%)
Dec 08, 2017
3.230
3.300
3.170
3.280
56,109
+0.07(+2.18%)
Dec 07, 2017
3.250
3.270
3.130
3.210
132,988
-0.05(-1.53%)
Dec 06, 2017
3.300
3.360
3.260
3.260
144,430
-0.04(-1.21%)
Dec 05, 2017
3.290
3.310
3.060
3.300
521,461
+0.02(+0.61%)
Dec 04, 2017
3.280
3.420
3.110
3.280
754,787
+0.04(+1.23%)
Dec 01, 2017
3.330
3.413
3.180
3.240
132,430
-0.09(-2.70%)
Nov 30, 2017
3.610
4.000
3.270
3.330
192,043
-0.20(-5.67%)
Nov 29, 2017
3.350
3.960
3.350
3.530
510,367
+0.20(+6.01%)
Nov 28, 2017
3.370
3.480
3.220
3.330
398,939
-0.01(-0.30%)
Nov 27, 2017
3.230
3.410
3.230
3.340
64,918
+0.11(+3.41%)
Nov 24, 2017
3.230
3.260
3.200
3.230
27,704
+0.02(+0.62%)
Nov 22, 2017
3.310
3.330
3.200
3.210
83,006
-0.09(-2.73%)
Nov 21, 2017
3.370
3.440
3.240
3.300
86,970
+0.01(+0.30%)
Nov 20, 2017
3.250
3.510
3.190
3.290
115,969
+0.04(+1.23%)
Nov 17, 2017
3.180
3.340
3.180
3.250
139,803
-0.08(-2.40%)
Nov 16, 2017
3.210
3.570
3.210
3.330
421,320
+0.02(+0.60%)
Nov 15, 2017
3.200
3.420
3.160
3.310
270,313
+0.07(+2.16%)
Nov 14, 2017
3.440
3.570
3.250
3.240
151,153
-0.24(-6.90%)
Nov 13, 2017
3.670
3.700
3.480
3.480
132,333
-0.20(-5.43%)
Nov 10, 2017
3.740
3.740
3.640
3.680
102,772
-0.05(-1.34%)
Nov 09, 2017
3.750
3.880
3.681
3.730
135,201
-0.01(-0.27%)
Nov 08, 2017
4.140
4.217
3.630
3.740
338,080
-0.46(-10.95%)
Nov 07, 2017
4.210
4.240
4.150
4.200
50,733
-0.07(-1.64%)
Nov 06, 2017
4.060
4.390
4.060
4.270
138,658
+0.21(+5.17%)
Nov 03, 2017
4.080
4.080
4.010
4.060
13,143
-0.02(-0.49%)
Nov 02, 2017
4.140
4.190
4.010
4.080
39,353
-0.02(-0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.