AMSC

Historical Stock Prices

$1.89
*  
0.01
0.53%
Get AMSC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
06/13/2014 1.46 1.52 1.4 1.5 1,002,577
06/12/2014 1.39 1.45 1.37 1.4 580,303
06/11/2014 1.35 1.4 1.35 1.385 351,519
06/10/2014 1.38 1.38 1.35 1.36 238,981
06/09/2014 1.35 1.41 1.35 1.36 343,865
06/06/2014 1.41 1.43 1.35 1.39 442,291
06/05/2014 1.36 1.47 1.35 1.38 1,149,690
06/04/2014 1.31 1.36 1.3 1.36 551,817
06/03/2014 1.36 1.36 1.31 1.31 466,904
06/02/2014 1.38 1.4297 1.34 1.36 647,045
05/30/2014 1.44 1.44 1.39 1.4 352,176
05/29/2014 1.5 1.5 1.41 1.43 403,312
05/28/2014 1.4 1.49 1.38 1.47 582,780
05/27/2014 1.41 1.5 1.4 1.41 295,502
05/23/2014 1.42 1.48 1.4 1.45 296,284
05/22/2014 1.45 1.5 1.41 1.43 286,876
05/21/2014 1.53 1.53 1.45 1.47 382,902
05/20/2014 1.51 1.54 1.455 1.5 1,106,473
05/19/2014 1.4 1.51 1.36 1.5 950,996
05/16/2014 1.3 1.405 1.27 1.4 685,234
05/15/2014 1.3 1.32 1.28 1.29 317,816
05/14/2014 1.34 1.37 1.3 1.31 321,849
05/13/2014 1.41 1.41 1.33 1.35 485,959
05/12/2014 1.32 1.41 1.28 1.41 820,918
05/09/2014 1.25 1.3 1.25 1.28 298,636
05/08/2014 1.28 1.3 1.25 1.26 578,010
05/07/2014 1.28 1.29 1.26 1.28 780,365
05/06/2014 1.3 1.319 1.26 1.28 730,017
05/05/2014 1.31 1.34 1.3 1.31 320,763
05/02/2014 1.37 1.4 1.3 1.31 653,695
05/01/2014 1.3 1.36 1.3 1.36 647,449
04/30/2014 1.31 1.33 1.28 1.28 656,977
04/29/2014 1.31 1.345 1.31 1.31 452,368
04/28/2014 1.39 1.39 1.3 1.31 1,264,751
04/25/2014 1.43 1.435 1.38 1.39 440,183
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?