AMSC ASA (X5A)
TG
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 | -0.085 | -3.77777777778 | 2.25 | 2.25 | 2.145 | 1760 | 2.16679257 | DE |
| 4 | -0.235 | -9.79166666667 | 2.4 | 2.4 | 2.145 | 1191 | 2.22099913 | DE |
| 12 | -0.0949999 | -4.20353558423 | 2.2599999 | 2.485 | 2.145 | 1085 | 2.29832766 | DE |
| 26 | -0.635 | -22.6785714286 | 2.8 | 2.995 | 2.145 | 1059 | 2.41015621 | DE |
| 52 | -0.2199999 | -9.22431485217 | 2.3849999 | 2.995 | 2.125 | 1355 | 2.45080462 | DE |
| 156 | -1.46 | -40.275862069 | 3.625 | 4.075 | 1.846 | 1592 | 2.44450635 | DE |
| 260 | -1.46 | -40.275862069 | 3.625 | 4.075 | 1.846 | 1592 | 2.44450635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 2.15 | 0 | 0.23 | 2.15 | 2.15 | 2.15 | 138 |
| 1734643620 | 2.145 | -0.03 | -1.38 | 2.1549999 | 2.1549999 | 2.145 | 3061 |
| 1734557220 | 2.1749999 | 0 | 0.00 | 2.1749999 | 2.1749999 | 2.1749999 | 0 |
| 1734470820 | 2.1749999 | -0.08 | -3.33 | 2.22 | 2.25 | 2.1749999 | 3341 |
| 1734384420 | 2.25 | -0.02 | -0.66 | 2.25 | 2.25 | 2.25 | 500 |
| 1734125220 | 2.265 | 0 | 0.00 | 2.265 | 2.265 | 2.265 | 0 |
| 1734038820 | 2.265 | -0.04 | -1.74 | 2.285 | 2.295 | 2.265 | 3300 |
| 1733952420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1733866020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1733779620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1733520420 | 2.305 | -0.06 | -2.33 | 2.305 | 2.305 | 2.305 | 5 |
| 1733434020 | 2.36 | -0.02 | -0.84 | 2.36 | 2.36 | 2.36 | 1000 |
| 1733347620 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1733261220 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1733174820 | 2.38 | 0.03 | 1.49 | 2.38 | 2.38 | 2.38 | 80 |
| 1732915620 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1732829220 | 2.345 | -0.06 | -2.29 | 2.345 | 2.345 | 2.345 | 30 |
| 1732742820 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1732656420 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1732570020 | 2.4 | 0 | 0.21 | 2.4 | 2.4 | 2.4 | 450 |
| 1732310820 | 2.395 | 0.05 | 2.13 | 2.395 | 2.395 | 2.395 | 220 |
| 1732224420 | 2.345 | 0.02 | 0.64 | 2.345 | 2.345 | 2.345 | 1400 |
| 1732138020 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1732051620 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1731965220 | 2.33 | -0.06 | -2.31 | 2.355 | 2.355 | 2.33 | 400 |
| 1731705960 | 2.3849999 | 0.07 | 2.80 | 2.3849999 | 2.3849999 | 2.3849999 | 50 |
| 1731619620 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1731533220 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1731446820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1731360420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1731101220 | 2.3199999 | -0.01 | -0.43 | 2.3199999 | 2.3199999 | 2.3199999 | 1 |
| 1731014760 | 2.33 | 0.08 | 3.56 | 2.33 | 2.33 | 2.33 | 2000 |
| 1730928360 | 2.25 | -0.05 | -2.17 | 2.285 | 2.285 | 2.25 | 1700 |
| 1730841960 | 2.2999999 | -0.01 | -0.22 | 2.2999999 | 2.2999999 | 2.2999999 | 1400 |
| 1730755560 | 2.305 | -0.1 | -3.96 | 2.305 | 2.305 | 2.305 | 176 |
| 1730496360 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730409960 | 2.4 | -0.09 | -3.42 | 2.45 | 2.45 | 2.4 | 1200 |
| 1730323560 | 2.485 | 0.04 | 1.84 | 2.4449999 | 2.485 | 2.4049999 | 1900 |
| 1730237160 | 2.44 | 0.16 | 6.78 | 2.2999999 | 2.44 | 2.2999999 | 1000 |
| 1730150760 | 2.285 | 0.03 | 1.11 | 2.285 | 2.2999999 | 2.285 | 967 |
| 1729888020 | 2.2599999 | -0.01 | -0.22 | 2.2 | 2.2599999 | 2.2 | 2732 |
| 1729801560 | 2.265 | 0.04 | 1.80 | 2.265 | 2.265 | 2.265 | 100 |
| 1729715160 | 2.225 | -0.08 | -3.26 | 2.225 | 2.225 | 2.225 | 600 |
| 1729628760 | 2.2999999 | 0.01 | 0.44 | 2.2999999 | 2.2999999 | 2.2999999 | 439 |
| 1729542360 | 2.29 | 0.02 | 0.88 | 2.305 | 2.305 | 2.29 | 1517 |
| 1729283160 | 2.27 | -0.05 | -2.16 | 2.39 | 2.39 | 2.27 | 370 |
| 1729196760 | 2.3199999 | 0.02 | 1.09 | 2.315 | 2.3199999 | 2.29 | 2970 |
| 1729110360 | 2.295 | 0 | 0.00 | 2.295 | 2.295 | 2.295 | 0 |
| 1729023960 | 2.295 | -0.02 | -0.86 | 2.275 | 2.295 | 2.275 | 1480 |
| 1728937560 | 2.315 | 0 | 0.00 | 2.315 | 2.315 | 2.315 | 0 |
| 1728678360 | 2.315 | 0.02 | 1.09 | 2.315 | 2.315 | 2.315 | 400 |
| 1728591960 | 2.29 | 0.02 | 0.66 | 2.285 | 2.2999999 | 2.285 | 366 |
| 1728505560 | 2.275 | -0.11 | -4.41 | 2.275 | 2.275 | 2.275 | 300 |
| 1728419160 | 2.38 | 0.03 | 1.28 | 2.375 | 2.38 | 2.375 | 4500 |
| 1728332760 | 2.35 | 0.04 | 1.73 | 2.35 | 2.35 | 2.35 | 500 |
| 1728073620 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1727987220 | 2.31 | 0.01 | 0.43 | 2.31 | 2.31 | 2.31 | 88 |
| 1727900820 | 2.2999999 | 0.05 | 2.22 | 2.29 | 2.2999999 | 2.255 | 1050 |
| 1727814420 | 2.25 | -0.02 | -0.88 | 2.25 | 2.25 | 2.25 | 176 |
| 1727728020 | 2.27 | -0.06 | -2.58 | 2.2599999 | 2.27 | 2.2599999 | 1500 |
| 1727468760 | 2.33 | 0.05 | 2.19 | 2.33 | 2.33 | 2.33 | 150 |
| 1727382360 | 2.2799999 | -0.13 | -5.20 | 2.2799999 | 2.2799999 | 2.2799999 | 100 |
| 1727247600 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1727161200 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1727074800 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
