AMSC

American Superconductor Corporation Historical Stock Prices

$1.49
*  
0.01
0.67%
Get AMSC Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading AMSC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    AMSC After Hours
 
 
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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.53  1.53  1.47  1.49 462,121
09/15/2014 1.62 1.62 1.48 1.5 450,251
09/12/2014 1.6 1.639 1.6 1.61 270,312
09/11/2014 1.48 1.62 1.48 1.57 774,164
09/10/2014 1.5 1.52 1.48 1.51 393,931
09/09/2014 1.53 1.59 1.51 1.52 335,885
09/08/2014 1.59 1.65 1.55 1.56 650,263
09/05/2014 1.58 1.63 1.57 1.63 281,914
09/04/2014 1.71 1.74 1.54 1.64 2,196,626
09/03/2014 1.73 1.8 1.72 1.74 565,487
09/02/2014 1.8 1.82 1.74 1.79 337,527
08/29/2014 1.76 1.8 1.76 1.775 270,068
08/28/2014 1.76 1.79 1.75 1.76 291,204
08/27/2014 1.83 1.85 1.778 1.785 536,258
08/26/2014 1.84 1.86 1.82 1.82 275,287
08/25/2014 1.81 1.87 1.79 1.82 518,129
08/22/2014 1.84 1.89 1.81 1.81 731,154
08/21/2014 2 2.0499 1.83 1.85 1,396,148
08/20/2014 1.81 1.89 1.81 1.87 335,891
08/19/2014 1.75 1.885 1.75 1.84 798,194
08/18/2014 1.76 1.776 1.72 1.75 360,490
08/15/2014 1.75 1.79 1.7 1.74 382,114
08/14/2014 1.71 1.75 1.6899 1.73 366,853
08/13/2014 1.8 1.8 1.71 1.71 599,412
08/12/2014 1.75 1.78 1.72 1.77 256,970
08/11/2014 1.76 1.8 1.73 1.74 274,066
08/08/2014 1.8 1.83 1.73 1.76 599,398
08/07/2014 1.67 1.82 1.67 1.8 669,587
08/06/2014 1.7 1.74 1.66 1.71 648,920
08/05/2014 1.9 1.9 1.71 1.73 2,350,251
08/04/2014 1.94 2.01 1.9 2 714,249
08/01/2014 1.97 2.02 1.88 1.93 957,832
07/31/2014 2.05 2.09 1.98 1.99 793,426
07/30/2014 2.14 2.15 2 2.03 1,027,263
07/29/2014 1.85 2.15 1.85 2.1 2,709,488
07/28/2014 1.89 1.9 1.85 1.87 494,527
07/25/2014 1.9 1.905 1.85 1.89 571,418
07/24/2014 1.9 1.93 1.87 1.9 644,626
07/23/2014 1.97 2 1.89 1.9 863,675
07/22/2014 1.87 2 1.851 1.96 1,170,245
07/21/2014 1.85 1.93 1.83 1.86 1,504,082
07/18/2014 1.88 1.94 1.86 1.87 1,327,815
07/17/2014 1.97 2.04 1.86 1.92 3,423,036
07/16/2014 1.78 2.1 1.75 2.06 11,423,180
07/15/2014 1.72 1.74 1.6 1.61 559,994
07/14/2014 1.67 1.72 1.64 1.72 737,204
07/11/2014 1.6 1.69 1.55 1.63 1,126,866
07/10/2014 1.55 1.6 1.53 1.58 369,793
07/09/2014 1.55 1.6095 1.55 1.57 499,265
07/08/2014 1.55 1.62 1.52 1.57 727,670
07/07/2014 1.62 1.62 1.56 1.57 671,609
07/03/2014 1.69 1.71 1.6 1.62 539,257
07/02/2014 1.78 1.78 1.66 1.69 883,158
07/01/2014 1.61 1.76 1.6 1.72 2,071,495
06/30/2014 1.56 1.69 1.53 1.63 2,018,784
06/27/2014 1.46 1.53 1.44 1.53 7,005,765
06/26/2014 1.45 1.49 1.44 1.46 434,658
06/25/2014 1.45 1.4898 1.43 1.44 489,030
06/24/2014 1.53 1.54 1.45 1.45 718,795
06/23/2014 1.58 1.59 1.52 1.53 522,320
06/20/2014 1.61 1.61 1.54 1.55 639,982
06/19/2014 1.57 1.64 1.57 1.595 407,035
06/18/2014 1.59 1.59 1.51 1.57 359,958
06/17/2014 1.58 1.65 1.51 1.57 865,453
06/16/2014 1.51 1.68 1.51 1.61 2,286,583
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?