SCON

Superconductor Technologies Inc. Historical Stock Prices

$2.73
*  
0.03
1.11%
Get SCON Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.70  2.76  2.72  2.73 7,721
10/21/2014 2.75 2.76 2.72 2.73 7,721
10/20/2014 2.72 2.75 2.7 2.7 17,672
10/17/2014 2.87 2.87 2.7 2.7 23,039
10/16/2014 2.7 2.8 2.7 2.77 28,214
10/15/2014 2.63 2.71 2.544 2.71 30,699
10/14/2014 2.61 2.67 2.61 2.63 32,946
10/13/2014 2.68 2.68 2.6 2.62 31,640
10/10/2014 2.72 2.72 2.58 2.68 110,130
10/09/2014 2.8 2.82 2.69 2.72 50,800
10/08/2014 2.7601 2.8299 2.75 2.79 30,943
10/07/2014 2.82 2.88 2.8 2.81 19,487
10/06/2014 2.85 2.87 2.79 2.82 27,690
10/03/2014 2.842 2.88 2.84 2.87 17,843
10/02/2014 2.78 2.899 2.72 2.82 66,400
10/01/2014 2.82 2.82 2.7702 2.81 23,608
09/30/2014 2.81 2.873 2.77 2.81 59,954
09/29/2014 2.72 2.83 2.72 2.77 21,318
09/26/2014 2.7001 2.785 2.7001 2.75 16,936
09/25/2014 2.71 2.749 2.71 2.72 21,557
09/24/2014 2.8 2.89 2.75 2.75 26,275
09/23/2014 2.77 2.87 2.77 2.79 33,123
09/22/2014 2.86 2.92 2.71 2.8 81,208
09/19/2014 2.86 2.949 2.7301 2.91 114,088
09/18/2014 2.74 3.09 2.74 2.84 150,465
09/17/2014 2.69 2.87 2.69 2.82 42,663
09/16/2014 2.67 2.75 2.65 2.72 35,899
09/15/2014 2.75 2.76 2.65 2.67 103,434
09/12/2014 2.79 2.8399 2.7 2.79 99,323
09/11/2014 2.8 2.87 2.76 2.8 62,834
09/10/2014 3.01 3.02 2.8 2.8 113,736
09/09/2014 3.2 3.2 2.94 3 108,814
09/08/2014 2.9 3.0599 2.9 3.04 53,413
09/05/2014 2.86 2.949 2.8523 2.89 26,489
09/04/2014 2.98 2.98 2.8601 2.88 73,612
09/03/2014 3.09 3.12 2.97 2.99 52,503
09/02/2014 3.1 3.18 3.0199 3.06 71,433
08/29/2014 3.13 3.18 3.09 3.12 20,374
08/28/2014 3.09 3.16 3.09 3.14 22,559
08/27/2014 3.21 3.21 3.11 3.15 36,000
08/26/2014 3.18 3.23 3.15 3.18 272,209
08/25/2014 3.12 3.19 3.06 3.13 79,615
08/22/2014 3.1 3.1 3.02 3.07 44,257
08/21/2014 3.1 3.15 3.03 3.09 78,952
08/20/2014 3.09 3.23 3.08 3.13 360,012
08/19/2014 2.98 3.11 2.969 3.085 139,732
08/18/2014 2.94 3.04 2.92 3 98,590
08/15/2014 2.9 2.9399 2.88 2.91 17,173
08/14/2014 3 3.06 2.8 2.88 145,615
08/13/2014 2.91 3.02 2.9 2.98 160,874
08/12/2014 2.98 3.07 2.8 2.92 219,942
08/11/2014 2.8 2.98 2.8 2.97 150,276
08/08/2014 2.58 2.8 2.5562 2.77 87,880
08/07/2014 2.6 2.7 2.56 2.56 82,241
08/06/2014 2.52 2.6 2.495 2.56 52,626
08/05/2014 2.52 2.52 2.5 2.52 8,404
08/04/2014 2.47 2.56 2.45 2.51 50,842
08/01/2014 2.51 2.6 2.45 2.5 47,492
07/31/2014 2.59 2.59 2.42 2.53 148,653
07/30/2014 2.64 2.657 2.59 2.6 50,201
07/29/2014 2.65 2.72 2.6 2.65 79,534
07/28/2014 2.71 2.745 2.61 2.64 66,142
07/25/2014 2.8 2.87 2.68 2.72 87,396
07/24/2014 2.83 2.85 2.78 2.82 32,108
07/23/2014 2.79 2.85 2.782 2.83 22,014
07/22/2014 2.73 2.81 2.7 2.7991 62,284
07/21/2014 2.72 2.7899 2.67 2.7 61,032
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?