AMSC

American Superconductor Corporation Historical Stock Prices

$5
*  
0.16
3.31%
Get AMSC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AMSC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    AMSC Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.86  5.30  4.86  5 173,480
07/31/2015 4.86 5.3 4.86 5 173,480
07/30/2015 5.03 5.22 4.84 4.84 48,514
07/29/2015 4.94 5.17 4.9201 5.05 41,286
07/28/2015 4.93 5.19 4.93 4.95 35,502
07/27/2015 5.04 5.05 4.82 4.89 34,459
07/24/2015 5 5.19 4.9501 5.09 41,299
07/23/2015 5.1 5.2 4.95 4.97 58,651
07/22/2015 5.15 5.21 5.06 5.1 26,879
07/21/2015 4.94 5.21 4.8901 5.18 44,925
07/20/2015 5.11 5.2676 4.93 4.94 64,004
07/17/2015 5.27 5.35 5.1 5.14 110,295
07/16/2015 5.05 5.2315 5.01 5.19 42,436
07/15/2015 5.27 5.27 4.96 5 40,173
07/14/2015 5.13 5.3799 5 5.24 82,265
07/13/2015 5.13 5.13 5.02 5.07 68,216
07/10/2015 5.03 5.28 4.9701 5.14 62,922
07/09/2015 4.84 5.04 4.84 4.94 52,347
07/08/2015 4.76 4.89 4.7 4.81 79,440
07/07/2015 5.03 5.03 4.75 4.88 103,039
07/06/2015 5.06 5.09 5.02 5.03 48,584
07/02/2015 5.02 5.17 5.01 5.12 24,609
07/01/2015 5.3 5.34 5 5.05 73,392
06/30/2015 5.2 5.3 5.1 5.23 54,174
06/29/2015 5.37 5.38 5.1369 5.15 127,394
06/26/2015 5.5 5.5 5.33 5.44 54,912
06/25/2015 5.41 5.57 5.41 5.57 49,617
06/24/2015 5.6 5.63 5.37 5.45 117,347
06/23/2015 5.79 5.79 5.62 5.64 109,733
06/22/2015 5.85 5.86 5.7 5.83 68,840
06/19/2015 5.97 5.97 5.73 5.85 125,158
06/18/2015 6.0099 6.0099 5.88 5.88 38,658
06/17/2015 5.99 5.99 5.9 5.92 33,362
06/16/2015 5.97 6.03 5.88 5.98 30,883
06/15/2015 6.03 6.1 5.88 5.99 95,836
06/12/2015 6.15 6.18 6.06 6.08 31,904
06/11/2015 6.05 6.18 6.05 6.16 41,928
06/10/2015 6.21 6.249 6.05 6.05 54,259
06/09/2015 6.34 6.34 6.11 6.13 26,201
06/08/2015 5.97 6.7995 5.93 6.32 306,072
06/05/2015 6.06 6.14 5.97 6 57,029
06/04/2015 6.12 6.2 6.04 6.1 59,479
06/03/2015 6.15 6.37 6.15 6.17 50,830
06/02/2015 5.97 6.35 5.87 6.26 121,409
06/01/2015 6.25 6.25 5.9001 6.03 171,361
05/29/2015 6.16 6.34 6.06 6.19 124,934
05/28/2015 6.49 6.49 6.12 6.22 219,175
05/27/2015 6.32 6.52 6.21 6.48 129,975
05/26/2015 6.27 6.35 6.14 6.35 87,894
05/22/2015 6.44 6.46 6.26 6.32 56,614
05/21/2015 6.33 6.47 6.32 6.4 44,858
05/20/2015 6.45 6.47 6.25 6.33 83,927
05/19/2015 6.4 6.6 6.35 6.43 222,818
05/18/2015 6.4 6.5 6.3133 6.4 78,094
05/15/2015 6.43 6.53 6.4 6.43 68,876
05/14/2015 6.54 6.6 6.42 6.47 55,571
05/13/2015 6.52 6.6899 6.4 6.5 115,254
05/12/2015 6.53 6.55 6.37 6.54 96,349
05/11/2015 6.38 6.6 6.38 6.54 85,672
05/08/2015 6.67 6.67 6.415 6.51 91,189
05/07/2015 6.42 6.57 6.38 6.55 77,199
05/06/2015 6.7 6.71 6.43 6.51 138,149
05/05/2015 6.8 6.8 6.41 6.67 225,527
05/04/2015 6.64 6.75 6.4 6.49 131,531
05/01/2015 6.44 6.69 6.38 6.64 128,071
04/30/2015 6.6 6.65 6.3 6.47 289,307
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?