American Superconductor Historical Data - AMSC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
American Superconductor Corp AMSC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.30 3.52% 8.82 8.822 8.505 8.52 8.52 11:26:57
more quote information »

AMSC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.078.847.958.2988,2990.759.29%
1 Month8.728.847.247.96125,2270.101.15%
3 Months8.709.997.248.22163,8070.121.38%
6 Months11.6112.527.249.17214,659-2.79-24.03%
1 Year6.8816.445.77511.15278,2911.9428.2%
3 Years7.2016.442.898.07192,4751.6222.5%
5 Years1.2516.440.56666.15191,6677.57605.6%

AMSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 8.52 0.25 3.02% 8.40 8.56 8.35 76,711
Oct 18 2019 8.27 0.03 0.36% 8.19 8.36 8.12 68,715
Oct 17 2019 8.24 0.05 0.61% 8.23 8.43 8.21 93,710
Oct 16 2019 8.19 -0.06 -0.73% 8.18 8.44 8.11 88,198
Oct 15 2019 8.25 0.19 2.36% 8.07 8.40 7.95 114,161
Oct 14 2019 8.06 -0.25 -3.01% 8.31 8.32 8.03 72,393
Oct 11 2019 8.31 0.27 3.36% 8.22 8.41 8.20 141,030
Oct 10 2019 8.04 0.01 0.12% 8.12 8.35 7.98 104,031
Oct 09 2019 8.03 0.19 2.42% 7.88 8.24 7.88 173,207
Oct 08 2019 7.84 0.07 0.9% 7.66 7.89 7.60 128,050
Oct 07 2019 7.77 -0.05 -0.58% 7.78 7.91 7.73 75,507
Oct 04 2019 7.815 0.18 2.36% 7.64 7.83 7.57 78,429
Oct 03 2019 7.635 -0.11 -1.36% 7.70 7.76 7.24 223,233
Oct 02 2019 7.74 0.12 1.57% 7.57 7.83 7.46 109,655
Oct 01 2019 7.62 -0.22 -2.81% 7.88 8.10 7.55 141,894
Sep 30 2019 7.84 0.00 0.0% 7.87 7.98 7.64 160,215
Sep 27 2019 7.84 0.08 1.03% 7.83 7.99 7.69 140,745
Sep 26 2019 7.76 -0.20 -2.45% 7.94 7.95 7.66 165,423
Sep 25 2019 7.955 -0.23 -2.75% 8.12 8.1692 7.80 153,787
Sep 24 2019 8.18 -0.54 -6.14% 8.72 8.80 8.09 195,447
Sep 23 2019 8.715 -0.35 -3.81% 8.96 9.02 8.55 149,953
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.