SCON

Superconductor Technologies Inc. Historical Stock Prices

$2.71
*  
0.11
3.9%
Get SCON Alerts
*Delayed - data as of Jul. 25, 2014 14:40 ET  -  Find a broker to begin trading SCON now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SCON Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:40  2.80  2.87  2.68  2.71 74,147
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
07/18/2014 2.839 2.839 2.68 2.71 50,227
07/17/2014 2.76 2.82 2.75 2.76 25,161
07/16/2014 2.85 2.85 2.79 2.81 44,947
07/15/2014 2.8 2.85 2.73 2.79 28,917
07/14/2014 2.79 2.87 2.74 2.79 32,743
07/11/2014 2.9399 2.9399 2.75 2.81 35,156
07/10/2014 2.94 2.9799 2.77 2.8 112,021
07/09/2014 2.93 3 2.91 2.92 31,672
07/08/2014 2.95 3.01 2.88 2.9 55,829
07/07/2014 2.96 3.03 2.9 2.91 46,605
07/03/2014 2.98 3.03 2.95 2.9801 22,990
07/02/2014 3.03 3.07 2.97 3.01 76,761
07/01/2014 2.979 3.0399 2.9101 2.99 67,066
06/30/2014 2.98 3.02 2.85 2.89 77,867
06/27/2014 2.98 3.0838 2.96 3.01 194,361
06/26/2014 3.08 3.1 2.93 2.96 79,791
06/25/2014 2.94 3.04 2.89 3.03 64,650
06/24/2014 2.93 3.08 2.9254 2.95 88,690
06/23/2014 2.97 2.97 2.8001 2.9099 104,353
06/20/2014 3.02 3.1 2.89 2.96 183,611
06/19/2014 3.03 3.14 3.01 3.06 154,312
06/18/2014 3.06 3.23 3 3.07 248,821
06/17/2014 3.15 3.15 2.99 3.05 144,797
06/16/2014 3.15 3.15 2.95 2.98 74,534
06/13/2014 2.94 3.1 2.836 3.02 307,998
06/12/2014 2.9 2.98 2.88 2.93 37,296
06/11/2014 2.99 3 2.88 2.92 61,198
06/10/2014 2.82 3.05 2.82 2.96 133,860
06/09/2014 2.75 2.93 2.75 2.8 100,478
06/06/2014 2.8 2.8 2.68 2.71 77,097
06/05/2014 2.79 2.8 2.75 2.77 66,926
06/04/2014 2.65 2.84 2.65 2.71 56,041
06/03/2014 2.77 2.77 2.62 2.7 82,185
06/02/2014 2.71 2.7799 2.63 2.6801 67,137
05/30/2014 2.77 2.77 2.65 2.7 119,840
05/29/2014 2.87 3.0399 2.72 2.7699 247,387
05/28/2014 2.79 3.19 2.75 2.89 1,059,830
05/27/2014 2.51 2.75 2.51 2.71 102,371
05/23/2014 2.56 2.62 2.5 2.5699 33,678
05/22/2014 2.68 2.7399 2.57 2.57 63,710
05/21/2014 2.68 2.8 2.62 2.66 72,414
05/20/2014 2.66 2.8 2.62 2.67 138,465
05/19/2014 2.7 2.72 2.66 2.69 63,322
05/16/2014 2.629 2.69 2.5701 2.69 48,150
05/15/2014 2.6499 2.7 2.5534 2.64 62,836
05/14/2014 2.495 2.67 2.45 2.64 153,105
05/13/2014 2.4 2.55 2.4 2.515 86,499
05/12/2014 2.37 2.5 2.3594 2.41 81,674
05/09/2014 2.38 2.43 2.29 2.32 71,152
05/08/2014 2.35 2.5199 2.35 2.41 160,223
05/07/2014 2.33 2.3699 2.259 2.34 104,658
05/06/2014 2.35 2.35 2.27 2.27 63,798
05/05/2014 2.28 2.33 2.24 2.3 62,741
05/02/2014 2.26 2.3199 2.18 2.27 108,427
05/01/2014 2.3 2.3 2.21 2.27 59,668
04/30/2014 2.33 2.33 2.2 2.26 97,357
04/29/2014 2.29 2.439 2.26 2.32 205,170
04/28/2014 2.26 2.29 2.16 2.22 80,918
04/25/2014 2.28 2.3199 2.2 2.26 128,720
04/24/2014 2.36 2.38 2.29 2.31 69,475
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?