AMSC

Historical Stock Prices

$6.19
*  
0.03
0.48%
Get AMSC Alerts
*Delayed - data as of May 29, 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-FEB-2015 TO 29-MAY-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.
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
04/29/2015 6.65 6.85 6.65 6.7 123,085
04/28/2015 6.98 6.98 6.65 6.7 193,456
04/27/2015 6.88 7.1 6.88 7 316,966
04/24/2015 7.14 7.2999 6.4 6.88 2,450,415
04/23/2015 10.41 10.84 9.8 10 215,703
04/22/2015 9.49 10.89 9.21 10.4 461,080
04/21/2015 8.9 9.6 8.27 9.2 279,003
04/20/2015 7.59 7.85 7.475 7.74 38,869
04/17/2015 7.96 8.04 7.44 7.59 108,798
04/16/2015 7.71 8.2 7.6 7.98 102,649
04/15/2015 7.31 7.93 7.17 7.76 125,912
04/14/2015 7.26 7.36 7.06 7.28 52,493
04/13/2015 7.22 7.26 7.08 7.2132 50,516
04/10/2015 7.13 7.35 7.07 7.2 45,232
04/09/2015 7.13 7.18 6.88 7.11 35,730
04/08/2015 7.11 7.29 7 7.18 28,430
04/07/2015 7.08 7.399 7.05 7.11 63,370
04/06/2015 6.85 7.29 6.85 7.11 87,567
04/02/2015 6.35 6.87 6.35 6.85 51,370
04/01/2015 6.39 6.44 6.12 6.38 62,078
03/31/2015 6.38 6.6219 6.33 6.44 82,252
03/30/2015 6.38 6.5899 6.1 6.43 100,541
03/27/2015 6.74 6.9 6.3299 6.38 50,331
03/26/2015 7.22 7.22 6.7299 6.77 103,282
03/25/2015 6.51 7.8899 6.12 7.2 191,012
03/24/2015 7.2 7.3 6.83 7.01 48,968
03/23/2015 7 7.35 7 7.32 26,466
03/20/2015 7.28 7.7 7 7 31,150
03/19/2015 7.35 7.5 7.001 7.11 18,576
03/18/2015 7.6 7.75 7.11 7.25 30,649
03/17/2015 7.26 7.592 7.15 7.592 23,867
03/16/2015 7.7 7.7 7.295 7.4 16,744
03/13/2015 7.5 7.7 7.3 7.6 24,967
03/12/2015 7.979 7.979 7.26 7.599 57,326
03/11/2015 7.6 8 7.501 7.9 20,352
03/10/2015 7.9 8.08 7.618 8 14,309
03/09/2015 7.9 8.1 7.7 8.1 34,652
03/06/2015 8 8.302 7.8 8.05 21,030
03/05/2015 8 8.25 7.7 8.19 42,656
03/04/2015 7.7 8 7.525 7.99 22,052
03/03/2015 7.52 7.85 7.5 7.66 11,157
03/02/2015 8.2 8.2 7.5 7.7 43,085
02/27/2015 8.6 8.8 8.1 8.316 16,261
*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?