American Superconductor Corp (AMSC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.05908683975 | 22.34 | 22.8999 | 20.34 | 1196341 | 21.50180797 | CS |
| 4 | 1.19 | 5.75157080715 | 20.69 | 23.59 | 17.91 | 805479 | 20.87431658 | CS |
| 12 | -1.54 | -6.5755764304 | 23.42 | 32.7 | 17.02 | 1101867 | 23.98759768 | CS |
| 26 | 8.71 | 66.1351556568 | 13.17 | 32.7 | 11.36 | 854824 | 21.86655165 | CS |
| 52 | 14.23 | 186.013071895 | 7.65 | 32.7 | 5.775 | 804564 | 16.87887161 | CS |
| 156 | 8.8 | 67.2782874618 | 13.08 | 32.7 | 3.2019 | 642079 | 12.75889177 | CS |
| 260 | 13.21 | 152.364475202 | 8.67 | 32.7 | 3.2019 | 510597 | 13.29986612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 21.9 | 1.18 | 5.67 | 21.645 | 21.94 | 20.9601 | 482988 |
| 1726698900 | 20.725 | -0.61 | -2.84 | 21.35 | 22.05 | 20.6989 | 509564 |
| 1726612500 | 21.33 | -0.35 | -1.61 | 21.99 | 22.25 | 21.195 | 524524 |
| 1726526100 | 21.68 | 0.24 | 1.12 | 21.42 | 21.75 | 20.34 | 1792226 |
| 1726266900 | 21.44 | -0.24 | -1.11 | 22.3117 | 22.75 | 21.27 | 1648645 |
| 1726180500 | 21.68 | -0.25 | -1.14 | 22.34 | 22.8999 | 21.52 | 1506744 |
| 1726094100 | 21.93 | -0.79 | -3.48 | 22.96 | 23.59 | 21.66 | 1328014 |
| 1726007700 | 22.72 | 2.77 | 13.88 | 20.46 | 22.76 | 20.22 | 1249100 |
| 1725921300 | 19.95 | 1.53 | 8.31 | 18.75 | 20.065 | 18.47 | 653715 |
| 1725662100 | 18.42 | -0.36 | -1.92 | 18.835 | 18.96 | 17.91 | 621151 |
| 1725575700 | 18.78 | 0.05 | 0.27 | 18.89 | 19.13 | 18.6 | 391675 |
| 1725489300 | 18.73 | -0.12 | -0.64 | 18.68 | 19.365 | 18.33 | 410604 |
| 1725402900 | 18.85 | -1.37 | -6.78 | 19.465 | 19.49 | 18.61 | 752341 |
| 1725057300 | 20.22 | 0.43 | 2.17 | 20.11 | 20.36 | 19.64 | 932981 |
| 1724970900 | 19.79 | 0.44 | 2.27 | 19.71 | 20.06 | 19.46 | 499871 |
| 1724884500 | 19.35 | -1.17 | -5.68 | 20.21 | 20.65 | 19.29 | 554064 |
| 1724798100 | 20.515 | -0.48 | -2.26 | 20.55 | 21.06 | 20.35 | 392064 |
| 1724711700 | 20.99 | -0.29 | -1.36 | 21.3 | 21.315 | 20.58 | 457981 |
| 1724452500 | 21.28 | 1.31 | 6.53 | 20.45 | 21.51 | 20.71 | 725490 |
| 1724366100 | 19.975 | -0.68 | -3.27 | 20.69 | 20.835 | 19.91 | 353348 |
| 1724279700 | 20.65 | 0.24 | 1.18 | 20.5 | 20.98 | 19.95 | 582069 |
| 1724193300 | 20.41 | -1.88 | -8.43 | 22.4 | 22.8899 | 20.14 | 736309 |
| 1724106900 | 22.29 | 0.91 | 4.26 | 21.21 | 22.38 | 21.2 | 617492 |
| 1723847700 | 21.38 | 0.16 | 0.75 | 21.2 | 21.58 | 20.81 | 618532 |
| 1723761300 | 21.22 | 0.7 | 3.41 | 21.23 | 21.6899 | 20.72 | 1225750 |
| 1723674900 | 20.52 | -0.14 | -0.68 | 21.371 | 22.01 | 20.3432 | 474045 |
| 1723588500 | 20.66 | 0.94 | 4.77 | 20.53 | 20.97 | 20.14 | 698664 |
| 1723502100 | 19.72 | -0.26 | -1.30 | 20.36 | 20.88 | 19.55 | 644288 |
| 1723242900 | 19.98 | -0.34 | -1.67 | 20.4 | 20.8399 | 19.26 | 788789 |
| 1723156500 | 20.32 | 1.61 | 8.61 | 19.39 | 20.505 | 18.58 | 772664 |
| 1723070100 | 18.71 | -1.88 | -9.13 | 19 | 19.44 | 17.02 | 2316193 |
| 1722983700 | 20.59 | 0.19 | 0.93 | 21.61 | 21.95 | 19.76 | 982356 |
| 1722897300 | 20.4 | -1.02 | -4.76 | 17.66 | 20.45 | 17.42 | 915675 |
| 1722638100 | 21.42 | -1.25 | -5.51 | 20.99 | 21.66 | 20.64 | 830899 |
| 1722551700 | 22.67 | -1.49 | -6.17 | 24.2 | 25.3199 | 22.33 | 913720 |
| 1722465300 | 24.16 | 1.05 | 4.54 | 23.62 | 25.21 | 23.2 | 897137 |
| 1722378900 | 23.11 | -1.39 | -5.67 | 24.5 | 25.07 | 22.93 | 945699 |
| 1722292500 | 24.5 | -0.94 | -3.69 | 26.34 | 26.71 | 24.09 | 906562 |
| 1722033300 | 25.44 | 0.4 | 1.60 | 25.87 | 26 | 24.97 | 600165 |
| 1721946900 | 25.04 | -1.33 | -5.04 | 26.97 | 26.97 | 24.69 | 1108063 |
| 1721860500 | 26.37 | -2.41 | -8.37 | 27.2001 | 27.98 | 26.24 | 724854 |
| 1721774100 | 28.78 | 0.1 | 0.35 | 28.53 | 30.84 | 28.42 | 1523435 |
| 1721687700 | 28.68 | 2.43 | 9.26 | 27.58 | 28.9699 | 27.081 | 1080012 |
| 1721428500 | 26.25 | 0.02 | 0.08 | 26.06 | 27.2 | 26 | 796842 |
| 1721342100 | 26.23 | -2.77 | -9.54 | 29.32 | 30.32 | 26.1719 | 2077577 |
| 1721255700 | 28.995 | -3.43 | -10.56 | 31.4 | 32.67 | 28.21 | 2351647 |
| 1721169300 | 32.42 | 1.23 | 3.94 | 31.69 | 32.7 | 31.3 | 1864921 |
| 1721082900 | 31.19 | 1.39 | 4.66 | 30.02 | 31.38 | 28.97 | 1364536 |
| 1720823700 | 29.8 | 0.73 | 2.51 | 29.2 | 30.1 | 28.6201 | 1704378 |
| 1720737300 | 29.07 | 1.64 | 5.98 | 28.3053 | 29.5 | 27.81 | 1126659 |
| 1720650900 | 27.43 | 0.15 | 0.55 | 27.7 | 27.7 | 26.18 | 886763 |
| 1720564500 | 27.28 | -0.78 | -2.78 | 28.4 | 29.14 | 27.22 | 1581199 |
| 1720478100 | 28.06 | 2.41 | 9.40 | 25.96 | 28.8 | 25.85 | 2375410 |
| 1720218900 | 25.65 | -0.3 | -1.16 | 26.29 | 26.73 | 25.28 | 1129500 |
| 1720040640 | 25.95 | 1.86 | 7.72 | 24.16 | 26.2798 | 24.1 | 1037313 |
| 1719959700 | 24.09 | 1.11 | 4.83 | 23.18 | 24.24 | 22.77 | 712212 |
| 1719873300 | 22.98 | -0.41 | -1.75 | 23.57 | 23.0719 | 22.1246 | 911023 |
| 1719614100 | 23.39 | -0.88 | -3.63 | 24.57 | 24.8 | 23.03 | 6102771 |
| 1719527700 | 24.27 | 0.67 | 2.84 | 23.42 | 25.2499 | 23.4 | 1678050 |
| 1719441300 | 23.6 | -0.44 | -1.83 | 24.13 | 24.22 | 23.02 | 962595 |
| 1719354900 | 24.04 | 0.83 | 3.58 | 23.21 | 24.42 | 22.77 | 1018055 |
| 1719268500 | 23.21 | -1.22 | -4.99 | 24.31 | 24.8897 | 22.595 | 1220296 |
| 1719009300 | 24.43 | -0.07 | -0.29 | 24.04 | 24.655 | 23.52 | 704756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
