SCON

Superconductor Technologies Inc. Historical Stock Prices

$2.67
*  
0.02
0.74%
Get SCON Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading SCON now
Exchange: NASDAQ
Industry: Technology
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-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.68  2.704  2.61  2.67 14,459
01/27/2015 2.68 2.704 2.61 2.67 14,459
01/26/2015 2.63 2.71 2.62 2.69 23,006
01/23/2015 2.63 2.7001 2.63 2.66 10,493
01/22/2015 2.64 2.71 2.59 2.7 17,460
01/21/2015 2.6787 2.6787 2.62 2.63 15,418
01/20/2015 2.67 2.7 2.61 2.63 23,032
01/16/2015 2.73 2.79 2.62 2.7 41,708
01/15/2015 2.73 2.8 2.65 2.67 11,623
01/14/2015 2.67 2.81 2.67 2.72 13,471
01/13/2015 2.77 2.79 2.65 2.7 15,675
01/12/2015 2.65 2.73 2.65 2.73 3,178
01/09/2015 2.74 2.74 2.67 2.67 33,953
01/08/2015 2.771 2.771 2.7 2.7 12,120
01/07/2015 2.761 2.8 2.76 2.789 7,277
01/06/2015 2.8 2.82 2.74 2.76 29,007
01/05/2015 2.81 2.88 2.8 2.81 13,015
01/02/2015 2.78 2.8999 2.78 2.8 9,932
12/31/2014 2.78 2.8501 2.7632 2.77 18,562
12/30/2014 2.77 2.89 2.75 2.8 17,487
12/29/2014 2.81 2.8301 2.7201 2.78 48,881
12/26/2014 2.87 2.88 2.78 2.84 55,240
12/24/2014 2.81 2.91 2.75 2.82 19,406
12/23/2014 2.91 2.94 2.71 2.79 48,264
12/22/2014 2.65 2.8999 2.65 2.81 57,308
12/19/2014 2.62 2.71 2.62 2.67 22,801
12/18/2014 2.7 2.7299 2.61 2.65 28,141
12/17/2014 2.63 2.6799 2.57 2.66 43,215
12/16/2014 2.69 2.69 2.58 2.6 68,023
12/15/2014 2.73 2.73 2.65 2.67 21,633
12/12/2014 2.688 2.75 2.67 2.7468 14,075
12/11/2014 2.6701 2.79 2.65 2.7099 31,200
12/10/2014 2.7 2.8 2.69 2.69 28,315
12/09/2014 2.61 2.74 2.6 2.67 57,311
12/08/2014 2.8 2.8 2.57 2.6 141,515
12/05/2014 2.851 2.851 2.6999 2.8 75,826
12/04/2014 2.856 2.877 2.78 2.81 5,247
12/03/2014 2.82 2.89 2.75 2.79 26,554
12/02/2014 2.85 2.936 2.8 2.85 23,711
12/01/2014 2.87 2.9399 2.86 2.9 40,685
11/28/2014 2.934 2.9542 2.8801 2.9 24,242
11/26/2014 2.87 2.94 2.86 2.89 17,642
11/25/2014 2.95 2.95 2.87 2.9 15,247
11/24/2014 2.9 3 2.9 2.93 30,100
11/21/2014 2.94 2.95 2.9 2.91 21,365
11/20/2014 2.86 2.95 2.86 2.92 6,955
11/19/2014 2.97 3.023 2.89 2.9 51,876
11/18/2014 2.84 3 2.84 2.95 70,966
11/17/2014 2.91 2.91 2.8101 2.84 17,804
11/14/2014 2.8 2.94 2.8 2.82 14,143
11/13/2014 2.94 2.97 2.78 2.83 122,189
11/12/2014 2.99 3.013 2.94 2.94 80,186
11/11/2014 3.01 3.01 2.9 2.99 109,772
11/10/2014 3.01 3.05 2.94 2.974 52,960
11/07/2014 3 3.0499 2.9601 3 120,854
11/06/2014 3 3 2.9001 2.93 17,708
11/05/2014 2.94 2.99 2.83 2.98 73,572
11/04/2014 2.94 3.1 2.85 2.87 488,313
11/03/2014 2.7099 2.79 2.7099 2.73 15,546
10/31/2014 2.79 2.79 2.69 2.71 16,286
10/30/2014 2.6301 2.77 2.6301 2.76 88,084
10/29/2014 2.653 2.71 2.63 2.66 15,813
10/28/2014 2.67 2.7022 2.65 2.68 20,039
10/27/2014 2.67 2.75 2.67 2.68 10,074
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?