AMSC

Historical Stock Prices

$0.8316
*  
0.0284
3.3%
Get AMSC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AMSC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 0.86 0.88 0.81 0.8316 162,614
02/26/2015 0.87 0.88 0.83 0.86 627,142
02/25/2015 0.8 0.88 0.7997 0.855 1,360,067
02/24/2015 0.76 0.8 0.7424 0.7965 404,294
02/23/2015 0.75 0.7841 0.748 0.78 138,664
02/20/2015 0.77 0.77 0.74 0.77 267,997
02/19/2015 0.78 0.79 0.758 0.774 114,244
02/18/2015 0.8 0.8 0.7602 0.78 63,260
02/17/2015 0.795 0.8 0.76 0.79 140,211
02/13/2015 0.75 0.8 0.75 0.7999 441,188
02/12/2015 0.76 0.79 0.73 0.78 228,309
02/11/2015 0.795 0.795 0.715 0.74 452,713
02/10/2015 0.8 0.81 0.77 0.795 247,782
02/09/2015 0.78 0.8099 0.74 0.7835 639,634
02/06/2015 0.71 0.78 0.6503 0.76 835,549
02/05/2015 0.78 0.78 0.702 0.722 825,322
02/04/2015 0.77 0.77 0.7301 0.74 358,557
02/03/2015 0.72 0.76 0.7 0.76 570,833
02/02/2015 0.72 0.75 0.695 0.7284 276,371
01/30/2015 0.71 0.71 0.68 0.7 212,277
01/29/2015 0.67 0.7139 0.6607 0.7 459,788
01/28/2015 0.64 0.75 0.64 0.658 484,486
01/27/2015 0.6859 0.69 0.655 0.6622 285,902
01/26/2015 0.63 0.7 0.62 0.7 655,557
01/23/2015 0.62 0.63 0.6 0.625 524,338
01/22/2015 0.6098 0.61 0.5666 0.609 963,504
01/21/2015 0.69 0.69 0.58 0.6169 1,323,033
01/20/2015 0.77 0.77 0.65 0.66 1,554,845
01/16/2015 0.78 0.78 0.73 0.7594 649,790
01/15/2015 0.779 0.78 0.71 0.7408 590,680
01/14/2015 0.74 0.789 0.74 0.7699 594,939
01/13/2015 0.78 0.78 0.74 0.7645 555,132
01/12/2015 0.8 0.8198 0.761 0.784 582,472
01/09/2015 0.82 0.8399 0.78 0.81 494,997
01/08/2015 0.789 0.819 0.771 0.819 340,994
01/07/2015 0.8021 0.81 0.7611 0.795 399,842
01/06/2015 0.78 0.8 0.77 0.8 775,743
01/05/2015 0.79 0.82 0.761 0.79 541,360
01/02/2015 0.75 0.8171 0.74 0.8171 424,339
12/31/2014 0.75 0.77 0.7314 0.7408 1,678,125
12/30/2014 0.775 0.775 0.7306 0.75 2,068,672
12/29/2014 0.79 0.8 0.74 0.757 1,306,654
12/26/2014 0.84 0.84 0.7801 0.7996 719,184
12/24/2014 0.815 0.82 0.795 0.82 812,137
12/23/2014 0.79 0.85 0.79 0.8114 1,940,669
12/22/2014 0.77 0.8299 0.76 0.77 1,488,569
12/19/2014 0.72 0.75 0.72 0.734 1,201,406
12/18/2014 0.732 0.75 0.72 0.72 806,197
12/17/2014 0.7212 0.76 0.698 0.725 1,054,699
12/16/2014 0.72 0.7983 0.702 0.7396 894,696
12/15/2014 0.77 0.78 0.72 0.72 1,020,089
12/12/2014 0.79 0.8 0.77 0.771 261,315
12/11/2014 0.78 0.83 0.77 0.79 506,853
12/10/2014 0.8 0.83 0.78 0.79 292,356
12/09/2014 0.805 0.84 0.77 0.8252 300,053
12/08/2014 0.87 0.905 0.7968 0.8209 884,671
12/05/2014 0.92 0.94 0.85 0.867 523,210
12/04/2014 0.95 0.96 0.9 0.942 440,588
12/03/2014 0.91 0.96 0.9 0.94 271,796
12/02/2014 0.93 0.93 0.89 0.9004 209,040
12/01/2014 0.985 1 0.84 0.9298 697,682
11/28/2014 1.02 1.04 0.985 0.985 308,521
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?