American Superconductor Corp (AMSC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -3.32409972299 | 25.27 | 26.56 | 23.7798 | 804356 | 25.50357766 | CS |
| 4 | -10.27 | -29.5965417867 | 34.7 | 37.9 | 23.7 | 1374848 | 28.43588022 | CS |
| 12 | 0.55 | 2.30318257956 | 23.88 | 38.02 | 21.17 | 1394042 | 28.91585746 | CS |
| 26 | 0.86 | 3.64870598218 | 23.57 | 38.02 | 17.02 | 1210082 | 26.528086 | CS |
| 52 | 13.53 | 124.128440367 | 10.9 | 38.02 | 9.37 | 1066711 | 21.91580998 | CS |
| 156 | 13.57 | 124.953959484 | 10.86 | 38.02 | 3.2019 | 747276 | 15.31691212 | CS |
| 260 | 16.42 | 204.993757803 | 8.01 | 38.02 | 3.2019 | 576214 | 15.34113737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 25.06 | -1.42 | -5.36 | 26.01 | 26.255 | 24.25 | 1014726 |
| 1735256100 | 26.48 | 1.46 | 5.84 | 24.75 | 26.56 | 24.27 | 878527 |
| 1735077840 | 25.02 | -0.29 | -1.15 | 25.11 | 25.48 | 24.44 | 543258 |
| 1734996900 | 25.31 | 0.16 | 0.64 | 25.27 | 25.91 | 25.0101 | 817922 |
| 1734737700 | 25.15 | 1.01 | 4.18 | 23.72 | 25.65 | 23.57 | 1326563 |
| 1734651300 | 24.14 | -0.81 | -3.25 | 25.49 | 25.82 | 23.87 | 1097751 |
| 1734564900 | 24.95 | -0.98 | -3.76 | 26.35 | 27.71 | 24.3756 | 1910650 |
| 1734478500 | 25.925 | 0.15 | 0.56 | 25.25 | 26 | 24.55 | 1422270 |
| 1734392100 | 25.78 | -0.05 | -0.19 | 25.91 | 26.75 | 25.5 | 1655513 |
| 1734132900 | 25.83 | -0.54 | -2.05 | 26.79 | 27 | 25.54 | 960778 |
| 1734046500 | 26.37 | -2.44 | -8.47 | 28.54 | 28.7113 | 25.9091 | 1690164 |
| 1733960100 | 28.81 | 1.77 | 6.55 | 27.55 | 29.35 | 26.8 | 1734839 |
| 1733873700 | 27.04 | -1.69 | -5.88 | 28.45 | 29.01 | 26.92 | 1499272 |
| 1733787300 | 28.73 | -2.47 | -7.92 | 31.45 | 31.45 | 28.35 | 2047803 |
| 1733528100 | 31.2 | -3.69 | -10.58 | 35.3 | 35.8458 | 30.13 | 2652725 |
| 1733441700 | 34.89 | -0.34 | -0.97 | 36.05 | 37.9 | 34.55 | 1847001 |
| 1733355300 | 35.23 | 2.39 | 7.28 | 33.299999 | 35.5 | 32.7329 | 1218864 |
| 1733268900 | 32.84 | -1.65 | -4.78 | 33.6 | 34.59 | 32.11 | 1105062 |
| 1733182500 | 34.49 | 0.43 | 1.26 | 34.7 | 36.39 | 33.9 | 1276919 |
| 1732917840 | 34.06 | 1.69 | 5.22 | 33.02 | 34.7 | 32.79 | 518559 |
| 1732750500 | 32.369999 | -1.31 | -3.89 | 34.47 | 35.783 | 31.73 | 1013262 |
| 1732664100 | 33.68 | -0.93 | -2.69 | 34.21 | 34.82 | 33.439999 | 824850 |
| 1732577700 | 34.61 | 0.39 | 1.14 | 35.52 | 37.08 | 33.83 | 1901903 |
| 1732318500 | 34.22 | 0.26 | 0.77 | 34.3 | 34.98 | 31.8405 | 1150111 |
| 1732232100 | 33.96 | 2.8 | 8.99 | 31.6 | 35.09 | 31.6 | 1968184 |
| 1732145700 | 31.16 | -0.41 | -1.30 | 31.56 | 32.229999 | 30.4042 | 700923 |
| 1732059300 | 31.57 | 1 | 3.27 | 29.78 | 32.09 | 29.55 | 1118592 |
| 1731972900 | 30.57 | 0.49 | 1.63 | 30.5 | 32.38 | 30.21 | 1388621 |
| 1731713700 | 30.08 | -1.83 | -5.72 | 31.98 | 31.98 | 29.4 | 1524593 |
| 1731627300 | 31.905 | -4.75 | -12.95 | 36.8 | 37.25 | 30.01 | 3178870 |
| 1731540900 | 36.65 | 0.59 | 1.64 | 37 | 38.02 | 35.18 | 1689406 |
| 1731454500 | 36.06 | -0.75 | -2.04 | 35.7301 | 37.4 | 34.87 | 1474320 |
| 1731368100 | 36.81 | 2.67 | 7.82 | 36.28 | 37 | 33.8911 | 2941980 |
| 1731108900 | 34.14 | 5.83 | 20.59 | 28.1 | 35.08 | 27.7 | 4558854 |
| 1731022500 | 28.31 | -0.31 | -1.08 | 28.56 | 30.184 | 28.05 | 1798097 |
| 1730936100 | 28.62 | -0.08 | -0.28 | 29.7 | 30 | 27.52 | 1033316 |
| 1730849700 | 28.7 | 1.66 | 6.14 | 27.34 | 28.9452 | 27.11 | 960069 |
| 1730763300 | 27.04 | -1.5 | -5.26 | 28.05 | 29.07 | 26.66 | 1809129 |
| 1730500500 | 28.54 | 4.02 | 16.39 | 24.75 | 29.6 | 24.5563 | 2745307 |
| 1730414100 | 24.52 | 1.04 | 4.43 | 24.5 | 26.56 | 22.72 | 2241622 |
| 1730327700 | 23.48 | -0.6 | -2.49 | 23.56 | 24.33 | 22.93 | 774199 |
| 1730241300 | 24.08 | -0.14 | -0.58 | 24.52 | 24.52 | 23.51 | 617766 |
| 1730154900 | 24.22 | 1.29 | 5.63 | 23.3 | 24.69 | 23.3 | 888342 |
| 1729895700 | 22.93 | 0.29 | 1.28 | 23.05 | 23.815 | 22.77 | 536845 |
| 1729809300 | 22.64 | 0.45 | 2.03 | 22.36 | 22.99 | 22.15 | 692765 |
| 1729722900 | 22.19 | -1.17 | -5.01 | 22.82 | 23.29 | 21.96 | 904160 |
| 1729636500 | 23.36 | -0.49 | -2.05 | 23.46 | 23.73 | 23.07 | 552055 |
| 1729550100 | 23.85 | -1.07 | -4.29 | 24.91 | 24.91 | 22.37 | 1701473 |
| 1729290900 | 24.92 | 0.19 | 0.77 | 25 | 25.59 | 24.0256 | 1119663 |
| 1729204500 | 24.73 | -1.66 | -6.29 | 26.75 | 27.0999 | 24.65 | 1705749 |
| 1729118100 | 26.39 | 3.12 | 13.41 | 23.7 | 26.665 | 23.13 | 2118976 |
| 1729031700 | 23.27 | -0.54 | -2.27 | 23.81 | 23.98 | 22.68 | 590766 |
| 1728945300 | 23.81 | -0.19 | -0.79 | 24.11 | 24.46 | 23.44 | 729502 |
| 1728686100 | 24 | 1.83 | 8.25 | 22.01 | 24.45 | 21.7022 | 1214060 |
| 1728599700 | 22.17 | -1.55 | -6.53 | 23.16 | 23.33 | 21.17 | 1711821 |
| 1728513300 | 23.72 | 1.12 | 4.96 | 22.51 | 24.1787 | 22.25 | 1231513 |
| 1728426900 | 22.6 | -0.89 | -3.79 | 23.53 | 24.52 | 22.58 | 1168751 |
| 1728340500 | 23.49 | -0.47 | -1.96 | 23.88 | 24.3 | 23.0101 | 821575 |
| 1728081300 | 23.96 | 2.45 | 11.39 | 22.5 | 24.28 | 22.16 | 1276366 |
| 1727994900 | 21.51 | -0.37 | -1.69 | 21.74 | 22.22 | 20.9 | 640014 |
| 1727908500 | 21.88 | 0.55 | 2.58 | 21.21 | 21.968 | 20.6 | 754855 |
| 1727822100 | 21.33 | -2.27 | -9.62 | 23.85 | 23.92 | 21.11 | 1229101 |
| 1727735700 | 23.6 | 0.62 | 2.70 | 22.82 | 24.31 | 22.4 | 852437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
