American Superconductor Corp (AMSC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 5.67567567568 | 22.2 | 24.31 | 20.6 | 868483 | 22.22680925 | CS |
| 4 | 4.71 | 25.12 | 18.75 | 25.2194 | 17.91 | 1221276 | 22.33605853 | CS |
| 12 | -5.74 | -19.6575342466 | 29.2 | 32.7 | 17.02 | 1044277 | 23.37007563 | CS |
| 26 | 10.3 | 78.2674772036 | 13.16 | 32.7 | 11.36 | 898241 | 22.30597728 | CS |
| 52 | 16.54 | 239.01734104 | 6.92 | 32.7 | 5.775 | 824554 | 17.38722932 | CS |
| 156 | 9.01 | 62.3529411765 | 14.45 | 32.7 | 3.2019 | 648586 | 12.94054748 | CS |
| 260 | 15.82 | 207.068062827 | 7.64 | 32.7 | 3.2019 | 517289 | 13.45086569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476500 | 22.98 | 0.92 | 4.17 | 22.2 | 23.33 | 21.805 | 866008 |
| 1727390100 | 22.06 | -1.29 | -5.52 | 24 | 24.54 | 21.35 | 1652666 |
| 1727303700 | 23.35 | -0.68 | -2.83 | 23.95 | 24.79 | 23.23 | 1188057 |
| 1727217300 | 24.03 | -0.41 | -1.68 | 24.46 | 24.6977 | 23 | 1683352 |
| 1727130900 | 24.44 | 2.41 | 10.94 | 22.17 | 25.2194 | 22.052 | 3252523 |
| 1726871700 | 22.03 | 0.13 | 0.59 | 21.8 | 22.29 | 21.54 | 1745165 |
| 1726785300 | 21.9 | 1.18 | 5.67 | 21.62 | 22.295 | 20.9601 | 534837 |
| 1726698900 | 20.725 | -0.61 | -2.84 | 21.24 | 22.05 | 20.6989 | 517951 |
| 1726612500 | 21.33 | -0.35 | -1.61 | 22.2 | 22.29 | 21.195 | 547709 |
| 1726526100 | 21.68 | 0.24 | 1.12 | 21.42 | 21.75 | 20.34 | 1823820 |
| 1726266900 | 21.44 | -0.24 | -1.11 | 22.01 | 22.75 | 21.27 | 1679730 |
| 1726180500 | 21.68 | -0.25 | -1.14 | 22.46 | 22.8999 | 21.52 | 1563955 |
| 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 | 20.12 | 1278364 |
| 1725921300 | 19.95 | 1.53 | 8.31 | 18.75 | 20.065 | 18.47 | 653715 |
| 1725662100 | 18.42 | -0.36 | -1.92 | 18.75 | 18.9899 | 17.91 | 633246 |
| 1725575700 | 18.78 | 0.05 | 0.27 | 18.73 | 19.13 | 18.6 | 404306 |
| 1725489300 | 18.73 | -0.12 | -0.64 | 18.68 | 19.365 | 18.33 | 410604 |
| 1725402900 | 18.85 | -1.37 | -6.78 | 19.58 | 19.63 | 18.61 | 783619 |
| 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 | 21.11 | 21.58 | 20.81 | 632594 |
| 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 | 20.05 | 20.97 | 20.05 | 721249 |
| 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 | 18.23 | 20.45 | 17.22 | 995051 |
| 1722638100 | 21.42 | -1.25 | -5.51 | 20.99 | 21.66 | 20.61 | 898917 |
| 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 | 1129076 |
| 1721860500 | 26.37 | -2.41 | -8.37 | 27.85 | 27.98 | 26.24 | 831173 |
| 1721774100 | 28.78 | 0.25 | 0.88 | 28.53 | 30.84 | 28.42 | 1523435 |
| 1721687700 | 28.53 | 2.28 | 8.69 | 27.58 | 28.9699 | 27.081 | 1247854 |
| 1721428500 | 26.25 | 0.02 | 0.08 | 26.29 | 27.2 | 25.55 | 857206 |
| 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 | 2421273 |
| 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 | 28.09 | 29.5 | 27.81 | 1180598 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
