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 | -3.5639 | -10.6703592814 | 33.4 | 34.77 | 28.01 | 2505933 | 30.07430085 | CS |
| 4 | 4.9461 | 19.8718360787 | 24.89 | 34.77 | 22.85 | 1513417 | 29.04820882 | CS |
| 12 | 8.4361 | 39.4210280374 | 21.4 | 34.77 | 13.98 | 849486 | 25.09931765 | CS |
| 26 | 4.5424 | 17.9586221075 | 25.2937 | 35.4399 | 13.98 | 987433 | 25.77523315 | CS |
| 52 | 3.9861 | 15.4201160542 | 25.85 | 38.02 | 13.98 | 1123335 | 26.10076106 | CS |
| 156 | 24.9561 | 511.395491803 | 4.88 | 38.02 | 3.2019 | 856339 | 17.53973497 | CS |
| 260 | 22.0261 | 282.024327785 | 7.81 | 38.02 | 3.2019 | 644895 | 17.08425304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 29.62 | 0.27 | 0.92 | 30 | 30.4845 | 29.32 | 995132 |
| 1749854100 | 29.35 | 0.12 | 0.41 | 28.18 | 30.65 | 28.12 | 1830886 |
| 1749767700 | 29.23 | -0.44 | -1.48 | 29.52 | 30.2265 | 28.55 | 1796047 |
| 1749681300 | 29.67 | -4.78 | -13.88 | 28.6 | 30.3799 | 28.01 | 6549515 |
| 1749594900 | 34.45 | 1.36 | 4.11 | 33.4 | 34.77 | 33.0741 | 1358087 |
| 1749508500 | 33.09 | 1.61 | 5.11 | 32 | 33.345 | 31.77 | 994289 |
| 1749249300 | 31.48 | -0.38 | -1.19 | 32.049999 | 32.46 | 31.14 | 1246168 |
| 1749162900 | 31.86 | 1.15 | 3.74 | 30.87 | 32.479999 | 30.51 | 1405301 |
| 1749076500 | 30.71 | 0.65 | 2.16 | 30.07 | 31.25 | 29.47 | 1144320 |
| 1748990100 | 30.06 | 1.24 | 4.30 | 29.11 | 30.36 | 28.69 | 1005531 |
| 1748903700 | 28.82 | 0.56 | 1.98 | 28.13 | 29.22 | 27.8 | 1050983 |
| 1748644500 | 28.26 | 0.22 | 0.78 | 27.6 | 28.6 | 27.04 | 975694 |
| 1748558100 | 28.04 | 0.15 | 0.54 | 28.51 | 28.51 | 27 | 740667 |
| 1748471700 | 27.89 | 0.51 | 1.86 | 27.8 | 28 | 26.7 | 1115122 |
| 1748385300 | 27.38 | 2.1 | 8.31 | 26 | 27.4 | 25.07 | 1447870 |
| 1748039700 | 25.28 | 0.09 | 0.36 | 24.3 | 25.35 | 24.0027 | 820919 |
| 1747953300 | 25.19 | 1 | 4.13 | 25.5 | 25.96 | 22.85 | 2238959 |
| 1747866900 | 24.19 | -0.49 | -1.99 | 24.28 | 25.28 | 23.77 | 1373767 |
| 1747780500 | 24.68 | -0.08 | -0.32 | 24.89 | 24.89 | 24 | 665672 |
| 1747694100 | 24.76 | 0.74 | 3.08 | 23.18 | 24.78 | 23.18 | 740454 |
| 1747434900 | 24.02 | 0.5 | 2.13 | 23.55 | 24.26 | 23.4 | 399122 |
| 1747348500 | 23.52 | -0.22 | -0.93 | 23.46 | 23.725 | 22.78 | 322769 |
| 1747262100 | 23.74 | 0.16 | 0.68 | 23.77 | 24.25 | 23.36 | 538621 |
| 1747175700 | 23.58 | 0.78 | 3.42 | 22.96 | 24.3089 | 22.96 | 696958 |
| 1747089300 | 22.8 | 1.2 | 5.56 | 23 | 23.58 | 22.62 | 679819 |
| 1746830100 | 21.6 | 0.21 | 0.98 | 21.5 | 21.8678 | 21.27 | 389531 |
| 1746743700 | 21.39 | 0.67 | 3.23 | 21.13 | 21.79 | 20.7 | 403055 |
| 1746657300 | 20.72 | -0.13 | -0.62 | 21 | 21.0999 | 20.43 | 315982 |
| 1746570900 | 20.85 | 0.27 | 1.31 | 20.13 | 21 | 20.13 | 378316 |
| 1746484500 | 20.58 | -0.52 | -2.46 | 20.77 | 21.15 | 20.5104 | 372525 |
| 1746225300 | 21.1 | 0.81 | 3.99 | 20.72 | 21.64 | 20.5533 | 505921 |
| 1746138900 | 20.29 | 0.44 | 2.22 | 20.28 | 20.85 | 19.915 | 441558 |
| 1746052500 | 19.85 | -0.37 | -1.83 | 19.45 | 19.92 | 18.8501 | 454008 |
| 1745966100 | 20.22 | 0.11 | 0.55 | 20.06 | 20.4479 | 19.6 | 265938 |
| 1745879700 | 20.11 | -0.18 | -0.89 | 20.2 | 20.589 | 19.69 | 271752 |
| 1745620500 | 20.29 | 0.16 | 0.79 | 20.01 | 20.62 | 19.84 | 458034 |
| 1745534100 | 20.13 | 1.56 | 8.40 | 18.73 | 20.44 | 18.73 | 674293 |
| 1745447700 | 18.57 | 0.15 | 0.81 | 19.88 | 20.1 | 18.54 | 564217 |
| 1745361300 | 18.42 | 0.9 | 5.14 | 17.96 | 18.78 | 17.67 | 388029 |
| 1745274900 | 17.52 | -0.89 | -4.83 | 18 | 18.0871 | 17.14 | 466777 |
| 1744929300 | 18.41 | 0.23 | 1.27 | 18.3 | 18.66 | 17.71 | 333284 |
| 1744842900 | 18.18 | -0.07 | -0.38 | 17.64 | 18.27 | 17.575 | 357819 |
| 1744756500 | 18.25 | 0.07 | 0.39 | 18.215 | 18.6 | 18 | 350613 |
| 1744670100 | 18.18 | 0.18 | 1.00 | 18.59 | 18.78 | 17.69 | 420664 |
| 1744410900 | 18 | 0.54 | 3.09 | 17.53 | 18.2171 | 17.07 | 481849 |
| 1744324500 | 17.46 | -1.35 | -7.18 | 18 | 18.1139 | 16.9 | 631952 |
| 1744238100 | 18.81 | 2.81 | 17.56 | 15.8 | 19.23 | 15.75 | 1088982 |
| 1744151700 | 16 | -0.61 | -3.67 | 17.82 | 17.9 | 15.52 | 722246 |
| 1744065300 | 16.61 | 0.81 | 5.13 | 14.04 | 17.5484 | 14.04 | 897984 |
| 1743806100 | 15.8 | -0.87 | -5.22 | 15.64 | 15.94 | 13.98 | 1059748 |
| 1743719700 | 16.67 | -2.27 | -11.99 | 17.02 | 17.5728 | 16.4706 | 818424 |
| 1743633300 | 18.94 | 0.54 | 2.93 | 17.78 | 19.34 | 17.7 | 362882 |
| 1743546900 | 18.4 | 0.26 | 1.43 | 18.1 | 18.58 | 17.72 | 488322 |
| 1743460500 | 18.14 | -0.64 | -3.41 | 18.015 | 18.37 | 17.32 | 673404 |
| 1743201300 | 18.78 | -0.62 | -3.20 | 19.22 | 19.57 | 18.7 | 465491 |
| 1743114900 | 19.4 | -0.98 | -4.81 | 20.05 | 20.22 | 19.34 | 533015 |
| 1743028500 | 20.38 | -1.1 | -5.12 | 21.31 | 21.5799 | 20.075 | 601937 |
| 1742942100 | 21.48 | -0.11 | -0.51 | 21.4 | 21.74 | 21 | 487450 |
| 1742855700 | 21.59 | 1.75 | 8.82 | 20.65 | 21.9 | 20.65 | 836654 |
| 1742596500 | 19.84 | -0.23 | -1.15 | 19.61 | 20 | 19.1 | 875676 |
| 1742510100 | 20.07 | 0.02 | 0.10 | 19.53 | 20.45 | 19.51 | 805400 |
| 1742423700 | 20.05 | 1.01 | 5.30 | 19.21 | 20.2213 | 19.05 | 540332 |
| 1742337300 | 19.04 | -0.87 | -4.37 | 19.71 | 19.71 | 18.8 | 504345 |
| 1742250900 | 19.91 | -0.09 | -0.45 | 19.9 | 20.33 | 19.53 | 694364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
