NasdaqGS - Nasdaq Real Time Price USD

American Superconductor Corporation (AMSC)

11.59 -0.16 (-1.36%)
As of 2:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.64 11.78 11.52 11.59 11.59 128,375
Apr 18, 2024 11.82 11.96 11.69 11.75 11.75 184,900
Apr 17, 2024 12.00 12.07 11.77 11.88 11.88 183,300
Apr 16, 2024 11.86 12.15 11.69 11.95 11.95 253,800
Apr 15, 2024 12.48 12.53 11.94 12.06 12.06 334,400
Apr 12, 2024 12.97 13.02 12.24 12.48 12.48 269,400
Apr 11, 2024 12.69 13.02 12.49 13.01 13.01 233,900
Apr 10, 2024 12.65 12.74 12.33 12.68 12.68 279,800
Apr 9, 2024 12.72 13.22 12.60 13.10 13.10 332,700
Apr 8, 2024 12.85 13.06 12.72 12.76 12.76 236,300
Apr 5, 2024 12.66 12.97 12.55 12.83 12.83 240,500
Apr 4, 2024 13.16 13.39 12.66 12.69 12.69 317,400
Apr 3, 2024 12.86 13.20 12.81 13.04 13.04 420,300
Apr 2, 2024 13.10 13.20 12.70 13.02 13.02 331,700
Apr 1, 2024 13.60 13.63 13.28 13.49 13.49 281,600
Mar 28, 2024 13.62 13.78 13.37 13.51 13.51 630,600
Mar 27, 2024 13.00 13.52 12.82 13.45 13.45 710,400
Mar 26, 2024 13.29 13.43 12.84 12.90 12.90 402,600
Mar 25, 2024 13.03 13.32 13.03 13.20 13.20 220,300
Mar 22, 2024 13.24 13.27 12.87 13.03 13.03 310,200
Mar 21, 2024 13.50 13.50 13.03 13.11 13.11 527,100
Mar 20, 2024 13.21 13.68 12.72 13.41 13.41 426,200
Mar 19, 2024 13.17 13.28 12.84 13.17 13.17 555,700
Mar 18, 2024 14.00 14.00 13.30 13.31 13.31 520,700
Mar 15, 2024 13.58 14.26 13.54 14.05 14.05 1,017,000
Mar 14, 2024 14.62 14.67 13.11 13.56 13.56 801,500
Mar 13, 2024 14.50 14.92 14.39 14.65 14.65 308,600
Mar 12, 2024 14.80 14.89 14.01 14.54 14.54 392,000
Mar 11, 2024 14.90 15.05 14.28 14.70 14.70 513,000
Mar 8, 2024 14.72 15.24 14.60 14.96 14.96 791,500
Mar 7, 2024 13.99 14.58 13.86 14.40 14.40 474,300
Mar 6, 2024 13.67 14.59 13.51 13.91 13.91 740,100
Mar 5, 2024 14.13 14.25 13.19 13.42 13.42 606,800
Mar 4, 2024 15.06 15.24 13.43 14.35 14.35 1,599,500
Mar 1, 2024 13.51 13.85 13.13 13.71 13.71 446,400
Feb 29, 2024 13.30 14.18 13.23 13.45 13.45 660,400
Feb 28, 2024 13.14 13.47 13.01 13.06 13.06 424,300
Feb 27, 2024 13.49 13.65 13.19 13.23 13.23 484,600
Feb 26, 2024 12.80 13.40 12.75 13.29 13.29 439,400
Feb 23, 2024 13.05 13.05 12.64 12.84 12.84 594,200
Feb 22, 2024 13.41 13.59 13.04 13.04 13.04 527,700
Feb 21, 2024 13.07 13.60 12.73 13.21 13.21 602,100
Feb 20, 2024 14.07 14.10 12.93 13.27 13.27 957,800
Feb 16, 2024 14.23 14.65 13.87 14.28 14.28 770,400
Feb 15, 2024 14.43 14.50 13.91 14.37 14.37 1,035,200
Feb 14, 2024 13.13 14.49 13.02 14.44 14.44 1,612,300
Feb 13, 2024 12.58 12.82 12.12 12.71 12.71 1,005,400
Feb 12, 2024 11.57 13.21 11.50 13.03 13.03 2,920,200
Feb 9, 2024 11.06 11.37 10.99 11.31 11.31 794,600
Feb 8, 2024 10.29 11.07 10.21 10.93 10.93 931,600
Feb 7, 2024 10.71 10.71 10.19 10.28 10.28 1,266,800
Feb 6, 2024 11.00 11.00 10.47 10.59 10.59 1,228,900
Feb 5, 2024 11.00 11.31 10.89 10.99 10.99 1,003,900
Feb 2, 2024 11.25 11.27 10.92 11.17 11.17 899,200
Feb 1, 2024 11.15 11.42 11.10 11.31 11.31 2,543,500
Jan 31, 2024 11.50 11.50 10.75 11.00 11.00 5,934,200
Jan 30, 2024 13.50 14.30 13.36 13.44 13.44 1,120,000
Jan 29, 2024 13.70 13.90 13.07 13.64 13.64 1,421,100
Jan 26, 2024 13.45 14.70 13.03 13.77 13.77 3,453,400
Jan 25, 2024 12.57 13.80 11.00 13.25 13.25 13,225,700
Jan 24, 2024 10.25 10.25 9.68 9.75 9.75 533,200
Jan 23, 2024 10.17 10.33 10.01 10.03 10.03 301,700
Jan 22, 2024 9.83 10.19 9.77 10.03 10.03 274,100
Jan 19, 2024 9.77 9.79 9.44 9.67 9.67 345,100
Jan 18, 2024 10.40 10.49 9.37 9.75 9.75 595,600
Jan 17, 2024 9.70 10.92 9.67 10.24 10.24 1,254,500
Jan 16, 2024 10.04 10.09 9.64 9.72 9.72 346,300
Jan 12, 2024 10.19 10.30 9.95 10.11 10.11 180,400
Jan 11, 2024 10.39 10.39 9.73 10.06 10.06 369,400
Jan 10, 2024 10.22 10.68 10.13 10.39 10.39 324,500
Jan 9, 2024 10.54 10.55 10.18 10.22 10.22 527,500
Jan 8, 2024 11.41 11.41 10.71 10.79 10.79 457,400
Jan 5, 2024 11.20 11.65 11.19 11.43 11.43 621,400
Jan 4, 2024 11.01 11.76 10.73 11.34 11.34 691,000
Jan 3, 2024 10.58 10.94 10.17 10.91 10.91 748,100
Jan 2, 2024 10.90 11.15 10.60 10.84 10.84 321,200
Dec 29, 2023 11.39 11.60 10.90 11.14 11.14 775,500
Dec 28, 2023 11.68 11.81 11.37 11.45 11.45 637,600
Dec 27, 2023 11.44 11.67 11.36 11.66 11.66 350,700
Dec 26, 2023 11.04 11.50 11.00 11.40 11.40 299,800
Dec 22, 2023 10.66 11.14 10.65 11.06 11.06 477,700
Dec 21, 2023 10.38 10.60 10.37 10.53 10.53 317,200
Dec 20, 2023 10.91 10.91 10.14 10.20 10.20 669,900
Dec 19, 2023 10.99 11.13 10.90 11.04 11.04 382,700
Dec 18, 2023 11.11 11.40 10.72 10.80 10.80 338,300
Dec 15, 2023 11.02 11.22 10.80 11.15 11.15 751,900
Dec 14, 2023 11.00 11.40 10.85 10.99 10.99 685,500
Dec 13, 2023 10.46 10.99 10.40 10.92 10.92 587,500
Dec 12, 2023 10.14 10.46 9.87 10.46 10.46 329,100
Dec 11, 2023 10.03 10.38 9.92 10.21 10.21 457,400
Dec 8, 2023 9.86 10.05 9.60 10.00 10.00 509,600
Dec 7, 2023 9.90 10.08 9.70 9.94 9.94 276,200
Dec 6, 2023 9.89 10.06 9.73 9.90 9.90 340,200
Dec 5, 2023 9.78 10.13 9.72 9.95 9.95 376,000
Dec 4, 2023 9.55 9.92 9.55 9.86 9.86 537,800
Dec 1, 2023 9.31 9.80 9.22 9.78 9.78 505,100
Nov 30, 2023 9.34 9.80 9.18 9.46 9.46 866,700
Nov 29, 2023 8.94 9.30 8.82 9.25 9.25 544,700
Nov 28, 2023 8.80 8.92 8.56 8.84 8.84 309,900
Nov 27, 2023 9.30 9.30 8.85 8.95 8.95 558,500
Nov 24, 2023 8.93 9.39 8.82 9.36 9.36 171,600
Nov 22, 2023 8.92 9.17 8.86 8.98 8.98 470,900
Nov 21, 2023 9.17 9.31 8.81 8.83 8.83 326,000
Nov 20, 2023 9.27 9.45 9.03 9.36 9.36 293,700
Nov 17, 2023 9.11 9.37 9.00 9.26 9.26 313,600
Nov 16, 2023 8.86 9.13 8.72 9.09 9.09 313,700
Nov 15, 2023 8.96 9.28 8.87 8.91 8.91 513,000
Nov 14, 2023 8.50 8.98 8.38 8.95 8.95 569,500
Nov 13, 2023 7.67 8.26 7.64 8.22 8.22 272,900
Nov 10, 2023 7.99 7.99 7.53 7.73 7.73 386,200
Nov 9, 2023 8.21 8.32 7.80 7.96 7.96 376,900
Nov 8, 2023 8.14 8.20 7.92 8.13 8.13 310,800
Nov 7, 2023 7.64 8.11 7.37 8.10 8.10 470,000
Nov 6, 2023 7.76 7.83 7.60 7.75 7.75 367,500
Nov 3, 2023 7.42 7.82 7.42 7.75 7.75 584,400
Nov 2, 2023 7.25 7.28 6.73 7.26 7.26 937,900
Nov 1, 2023 6.54 6.70 6.08 6.40 6.40 451,000
Oct 31, 2023 6.17 6.30 6.10 6.27 6.27 227,500
Oct 30, 2023 6.30 6.39 6.05 6.22 6.22 276,400
Oct 27, 2023 6.26 6.30 6.08 6.21 6.21 257,300
Oct 26, 2023 6.13 6.41 6.11 6.22 6.22 303,700
Oct 25, 2023 6.24 6.25 6.08 6.14 6.14 363,800
Oct 24, 2023 6.24 6.54 6.20 6.27 6.27 661,100
Oct 23, 2023 5.91 5.96 5.78 5.83 5.83 710,000
Oct 20, 2023 6.00 6.09 5.95 6.02 6.02 391,400
Oct 19, 2023 6.17 6.23 6.02 6.08 6.08 416,500
Oct 18, 2023 6.32 6.34 6.12 6.18 6.18 551,600
Oct 17, 2023 6.16 6.60 6.16 6.46 6.46 374,100
Oct 16, 2023 6.37 6.42 6.19 6.21 6.21 336,200
Oct 13, 2023 6.40 6.44 6.29 6.33 6.33 251,100
Oct 12, 2023 6.76 6.76 6.31 6.41 6.41 496,700
Oct 11, 2023 6.81 6.94 6.72 6.80 6.80 309,100
Oct 10, 2023 6.44 6.91 6.31 6.83 6.83 462,900
Oct 9, 2023 6.73 6.80 6.28 6.53 6.53 683,000
Oct 6, 2023 6.72 7.04 6.70 6.89 6.89 264,600
Oct 5, 2023 6.87 6.88 6.68 6.80 6.80 362,900
Oct 4, 2023 6.92 7.02 6.77 6.90 6.90 318,400
Oct 3, 2023 7.16 7.30 6.77 6.89 6.89 685,500
Oct 2, 2023 7.49 7.64 7.16 7.21 7.21 484,300
Sep 29, 2023 7.65 7.65 7.48 7.55 7.55 314,300
Sep 28, 2023 7.46 7.70 7.38 7.50 7.50 808,400
Sep 27, 2023 7.43 7.52 7.31 7.50 7.50 328,400
Sep 26, 2023 7.37 7.68 7.00 7.28 7.28 728,700
Sep 25, 2023 7.45 7.60 7.35 7.47 7.47 321,400
Sep 22, 2023 7.61 7.97 7.57 7.62 7.62 437,000
Sep 21, 2023 7.38 7.67 7.29 7.59 7.59 444,900
Sep 20, 2023 7.65 7.75 7.50 7.57 7.57 373,600
Sep 19, 2023 7.65 7.88 7.63 7.66 7.66 387,200
Sep 18, 2023 7.68 7.89 7.49 7.79 7.79 585,700
Sep 15, 2023 7.55 7.76 7.55 7.72 7.72 542,800
Sep 14, 2023 7.72 7.74 7.52 7.61 7.61 553,300
Sep 13, 2023 7.69 7.88 7.50 7.56 7.56 692,400
Sep 12, 2023 7.87 7.96 7.63 7.73 7.73 621,500
Sep 11, 2023 8.22 8.25 7.89 7.93 7.93 488,500
Sep 8, 2023 8.14 8.19 7.92 8.06 8.06 616,200
Sep 7, 2023 8.24 8.32 7.91 8.16 8.16 760,500
Sep 6, 2023 8.78 8.95 8.36 8.39 8.39 960,700
Sep 5, 2023 9.19 9.31 8.56 8.73 8.73 1,395,000
Sep 1, 2023 9.40 9.60 9.25 9.36 9.36 800,400
Aug 31, 2023 9.66 9.87 9.03 9.25 9.25 1,338,300
Aug 30, 2023 9.55 9.76 9.16 9.66 9.66 1,307,500
Aug 29, 2023 9.20 9.77 9.01 9.53 9.53 1,547,400
Aug 28, 2023 8.86 9.32 8.85 9.26 9.26 913,900
Aug 25, 2023 8.76 9.14 8.68 8.93 8.93 648,400
Aug 24, 2023 9.22 9.26 8.66 8.67 8.67 1,153,900
Aug 23, 2023 8.99 9.44 8.91 9.27 9.27 1,327,600
Aug 22, 2023 9.28 9.39 8.68 9.05 9.05 1,514,600
Aug 21, 2023 8.71 9.21 8.65 9.07 9.07 2,079,200
Aug 18, 2023 8.26 8.91 8.19 8.65 8.65 1,478,700
Aug 17, 2023 8.62 8.85 8.37 8.62 8.62 2,281,000
Aug 16, 2023 9.13 9.70 8.81 8.93 8.93 2,791,700
Aug 15, 2023 9.75 9.83 8.98 8.99 8.99 2,162,600
Aug 14, 2023 8.90 10.22 8.75 10.07 10.07 4,904,500
Aug 11, 2023 9.46 9.58 8.65 8.77 8.77 2,943,000
Aug 10, 2023 8.10 9.72 8.03 9.68 9.68 5,463,700
Aug 9, 2023 8.44 8.85 8.22 8.54 8.54 2,800,200
Aug 8, 2023 8.73 9.40 8.45 8.70 8.70 4,138,500
Aug 7, 2023 10.30 10.52 8.88 10.05 10.05 7,011,000
Aug 4, 2023 10.16 12.19 9.75 10.31 10.31 21,104,200
Aug 3, 2023 9.82 11.28 9.59 9.60 9.60 9,549,100
Aug 2, 2023 15.64 15.78 10.82 11.46 11.46 20,905,300
Aug 1, 2023 16.00 17.37 13.31 16.13 16.13 48,611,100
Jul 31, 2023 10.09 11.19 9.59 10.08 10.08 2,748,300
Jul 28, 2023 9.21 11.63 8.65 9.84 9.84 4,864,400
Jul 27, 2023 7.96 9.15 7.71 8.45 8.45 2,200,900
Jul 26, 2023 7.37 7.73 7.17 7.51 7.51 501,100
Jul 25, 2023 7.35 7.37 6.97 7.03 7.03 230,200
Jul 24, 2023 7.39 7.59 7.04 7.33 7.33 176,200
Jul 21, 2023 7.04 7.42 6.89 7.31 7.31 223,200
Jul 20, 2023 7.53 7.53 7.02 7.06 7.06 196,000
Jul 19, 2023 7.84 7.89 7.05 7.51 7.51 396,800
Jul 18, 2023 7.05 8.30 7.01 7.80 7.80 914,400
Jul 17, 2023 6.50 6.90 6.50 6.72 6.72 156,000
Jul 14, 2023 6.63 6.67 6.40 6.55 6.55 77,300
Jul 13, 2023 6.92 6.98 6.61 6.68 6.68 87,900
Jul 12, 2023 6.88 6.94 6.76 6.80 6.80 149,400
Jul 11, 2023 6.75 6.84 6.58 6.70 6.70 98,800
Jul 10, 2023 6.32 6.71 6.26 6.70 6.70 125,200
Jul 7, 2023 6.02 6.31 6.02 6.26 6.26 93,500
Jul 6, 2023 6.10 6.11 5.75 6.06 6.06 125,800
Jul 5, 2023 6.34 6.36 5.99 6.20 6.20 117,800
Jul 3, 2023 6.12 6.40 6.08 6.34 6.34 85,300
Jun 30, 2023 6.20 6.33 6.01 6.26 6.26 169,400
Jun 29, 2023 6.09 6.35 5.95 6.06 6.06 423,300
Jun 28, 2023 5.54 6.13 5.54 6.08 6.08 191,800
Jun 27, 2023 5.60 5.62 5.25 5.59 5.59 452,600
Jun 26, 2023 5.82 6.00 5.60 5.60 5.60 156,600
Jun 23, 2023 5.80 5.94 5.75 5.87 5.87 131,900
Jun 22, 2023 6.00 6.09 5.72 5.98 5.98 268,900
Jun 21, 2023 6.32 6.35 6.07 6.10 6.10 291,800
Jun 20, 2023 6.56 6.58 6.11 6.32 6.32 226,200
Jun 16, 2023 6.90 6.90 6.60 6.72 6.72 272,400
Jun 15, 2023 6.69 7.08 6.66 6.79 6.79 203,900
Jun 14, 2023 7.30 7.58 6.64 6.77 6.77 454,700
Jun 13, 2023 6.60 7.22 6.60 7.22 7.22 383,100
Jun 12, 2023 5.62 6.83 5.51 6.48 6.48 408,800
Jun 9, 2023 6.29 6.45 6.09 6.15 6.15 143,000
Jun 8, 2023 6.00 6.47 5.95 6.28 6.28 221,400
Jun 7, 2023 6.86 6.86 5.90 6.02 6.02 442,600
Jun 6, 2023 6.37 6.90 6.16 6.67 6.67 411,500
Jun 5, 2023 6.32 6.70 6.01 6.50 6.50 471,600
Jun 2, 2023 5.55 6.25 5.44 6.08 6.08 521,400
Jun 1, 2023 4.69 5.37 4.42 5.32 5.32 307,300
May 31, 2023 4.47 4.75 4.11 4.69 4.69 337,500
May 30, 2023 4.07 4.36 4.02 4.24 4.24 137,200
May 26, 2023 4.00 4.09 3.92 4.01 4.01 244,100
May 25, 2023 4.19 4.19 3.97 3.99 3.99 156,100
May 24, 2023 4.24 4.25 4.06 4.19 4.19 118,800
May 23, 2023 4.28 4.58 4.27 4.28 4.28 156,500
May 22, 2023 4.01 4.31 4.00 4.26 4.26 213,300
May 19, 2023 4.49 4.57 4.12 4.19 4.19 103,400
May 18, 2023 4.60 4.74 4.47 4.49 4.49 87,300
May 17, 2023 4.53 4.65 4.36 4.61 4.61 54,700
May 16, 2023 4.31 4.54 4.31 4.48 4.48 87,300
May 15, 2023 4.24 4.38 4.16 4.33 4.33 48,700
May 12, 2023 4.43 4.47 4.17 4.27 4.27 45,700
May 11, 2023 4.29 4.46 4.29 4.41 4.41 69,800
May 10, 2023 4.20 4.38 4.12 4.34 4.34 96,000
May 9, 2023 3.95 4.16 3.95 4.10 4.10 115,200
May 8, 2023 3.91 3.93 3.71 3.90 3.90 58,600
May 5, 2023 3.76 4.00 3.71 3.90 3.90 216,700
May 4, 2023 3.97 3.97 3.63 3.70 3.70 153,300
May 3, 2023 4.01 4.13 3.92 3.92 3.92 104,900
May 2, 2023 4.03 4.15 3.94 3.99 3.99 66,400
May 1, 2023 4.03 4.24 3.98 4.02 4.02 70,700
Apr 28, 2023 4.02 4.11 3.98 4.05 4.05 81,900
Apr 27, 2023 4.02 4.18 4.00 4.07 4.07 89,600
Apr 26, 2023 3.93 4.04 3.88 3.99 3.99 133,700
Apr 25, 2023 4.00 4.14 3.96 3.96 3.96 84,900
Apr 24, 2023 4.04 4.09 3.95 4.07 4.07 80,200
Apr 21, 2023 4.06 4.11 4.01 4.04 4.04 91,400
Apr 20, 2023 4.11 4.15 4.02 4.04 4.04 63,100
Apr 19, 2023 4.22 4.22 4.14 4.17 4.17 72,900

Related Tickers

BWEN Broadwind, Inc.
2.2350
-1.54%
 
XMTR Xometry, Inc.
15.95
-0.62%
 
XYL Xylem Inc.
127.65
+0.39%
 
MIR Mirion Technologies, Inc.
10.91
+0.97%
 
EPAC Enerpac Tool Group Corp.
35.08
+0.95%
 
HLIO Helios Technologies, Inc.
45.88
-0.35%
 
LASE Laser Photonics Corporation
2.1510
-4.40%
 
SYM Symbotic Inc.
39.53
-1.41%
 
GHM Graham Corporation
27.81
-0.62%
 
SMR NuScale Power Corporation
4.9000
+0.20%