NasdaqGS - Delayed Quote USD StockStory Top Pick

American Superconductor Corporation (AMSC)

Compare
28.62 -0.08 (-0.28%)
At close: November 6 at 4:00 PM EST
29.00 +0.38 (+1.33%)
After hours: 7:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 29.70 30.08 27.52 28.62 28.62 1,074,300
Nov 5, 2024 27.34 28.95 27.11 28.70 28.70 960,600
Nov 4, 2024 28.05 29.07 26.66 27.04 27.04 1,808,800
Nov 1, 2024 24.75 29.60 24.56 28.54 28.54 2,745,600
Oct 31, 2024 24.50 26.56 22.72 24.52 24.52 2,244,900
Oct 30, 2024 23.56 24.33 22.93 23.48 23.48 776,100
Oct 29, 2024 24.52 24.52 23.51 24.08 24.08 617,800
Oct 28, 2024 23.30 24.69 23.30 24.22 24.22 892,700
Oct 25, 2024 23.05 23.82 22.77 22.93 22.93 538,300
Oct 24, 2024 22.36 22.99 22.15 22.64 22.64 696,700
Oct 23, 2024 22.82 23.29 21.96 22.19 22.19 904,600
Oct 22, 2024 23.46 23.73 23.07 23.36 23.36 552,000
Oct 21, 2024 24.91 24.91 22.37 23.85 23.85 1,703,200
Oct 18, 2024 25.00 25.59 24.03 24.92 24.92 1,119,700
Oct 17, 2024 26.70 27.10 24.65 24.73 24.73 1,706,400
Oct 16, 2024 23.70 26.67 23.13 26.39 26.39 2,121,300
Oct 15, 2024 23.81 23.98 22.68 23.27 23.27 590,800
Oct 14, 2024 24.11 24.46 23.44 23.81 23.81 729,500
Oct 11, 2024 22.01 24.45 21.70 24.00 24.00 1,214,700
Oct 10, 2024 23.16 23.33 21.17 22.17 22.17 1,712,500
Oct 9, 2024 22.52 24.18 22.25 23.72 23.72 1,231,600
Oct 8, 2024 23.47 24.52 22.58 22.60 22.60 1,169,000
Oct 7, 2024 23.88 24.30 23.01 23.49 23.49 824,000
Oct 4, 2024 22.50 24.28 22.16 23.96 23.96 1,276,300
Oct 3, 2024 21.74 22.22 20.90 21.51 21.51 641,200
Oct 2, 2024 21.21 21.97 20.60 21.88 21.88 754,800
Oct 1, 2024 23.85 23.85 21.11 21.33 21.33 1,230,200
Sep 30, 2024 22.82 24.31 22.40 23.60 23.60 852,200
Sep 27, 2024 22.20 23.33 21.81 22.98 22.98 866,400
Sep 26, 2024 24.00 24.54 21.35 22.06 22.06 1,654,200
Sep 25, 2024 23.95 24.79 23.23 23.35 23.35 1,188,700
Sep 24, 2024 24.46 24.70 23.00 24.03 24.03 1,685,000
Sep 23, 2024 22.17 25.22 22.05 24.44 24.44 3,254,600
Sep 20, 2024 21.80 22.29 21.54 22.03 22.03 1,749,000
Sep 19, 2024 21.62 22.30 20.96 21.90 21.90 535,100
Sep 18, 2024 21.24 22.05 20.70 20.73 20.73 518,600
Sep 17, 2024 22.20 22.29 21.20 21.33 21.33 548,000
Sep 16, 2024 21.38 21.75 20.34 21.68 21.68 1,823,800
Sep 13, 2024 22.01 22.75 21.27 21.44 21.44 1,681,400
Sep 12, 2024 22.46 22.90 21.52 21.68 21.68 1,568,000
Sep 11, 2024 22.96 23.59 21.66 21.93 21.93 1,328,000
Sep 10, 2024 20.46 22.76 20.12 22.72 22.72 1,279,100
Sep 9, 2024 18.75 20.07 18.47 19.95 19.95 653,600
Sep 6, 2024 18.75 18.99 17.91 18.42 18.42 633,600
Sep 5, 2024 18.73 19.13 18.60 18.78 18.78 404,300
Sep 4, 2024 18.68 19.36 18.33 18.73 18.73 410,600
Sep 3, 2024 19.58 19.63 18.61 18.85 18.85 783,700
Aug 30, 2024 20.11 20.36 19.64 20.22 20.22 933,000
Aug 29, 2024 19.71 20.06 19.46 19.79 19.79 500,200
Aug 28, 2024 20.21 20.65 19.29 19.35 19.35 555,500
Aug 27, 2024 20.55 21.06 20.35 20.52 20.52 392,100
Aug 26, 2024 21.30 21.32 20.58 20.99 20.99 458,000
Aug 23, 2024 20.21 21.59 20.11 21.28 21.28 725,500
Aug 22, 2024 20.69 20.84 19.91 19.98 19.98 353,300
Aug 21, 2024 20.50 20.98 19.95 20.65 20.65 582,000
Aug 20, 2024 22.40 22.89 20.14 20.41 20.41 736,400
Aug 19, 2024 21.24 22.38 21.20 22.29 22.29 617,900
Aug 16, 2024 21.11 21.58 20.81 21.38 21.38 632,600
Aug 15, 2024 21.23 21.69 20.72 21.22 21.22 1,225,800
Aug 14, 2024 21.37 22.01 20.34 20.52 20.52 474,500
Aug 13, 2024 20.05 20.97 20.05 20.66 20.66 721,200
Aug 12, 2024 20.36 20.88 19.55 19.72 19.72 644,300
Aug 9, 2024 20.40 20.84 19.26 19.98 19.98 789,300
Aug 8, 2024 19.39 20.51 18.58 20.32 20.32 772,900
Aug 7, 2024 19.00 19.44 17.02 18.71 18.71 2,316,600
Aug 6, 2024 21.61 21.95 19.76 20.59 20.59 987,100
Aug 5, 2024 18.23 20.45 17.22 20.40 20.40 995,600
Aug 2, 2024 20.99 21.66 20.61 21.42 21.42 899,100
Aug 1, 2024 24.20 25.32 22.33 22.67 22.67 914,100
Jul 31, 2024 23.62 25.21 23.20 24.16 24.16 911,000
Jul 30, 2024 24.50 25.07 22.93 23.11 23.11 947,000
Jul 29, 2024 26.34 26.71 24.09 24.50 24.50 907,700
Jul 26, 2024 25.87 26.00 24.97 25.44 25.44 601,800
Jul 25, 2024 26.97 26.97 24.69 25.04 25.04 1,128,900
Jul 24, 2024 27.85 27.98 26.24 26.37 26.37 831,900
Jul 23, 2024 28.44 30.84 28.42 28.78 28.78 1,531,200
Jul 22, 2024 27.58 28.97 27.08 28.53 28.53 1,249,100
Jul 19, 2024 26.29 27.20 25.55 26.25 26.25 857,800
Jul 18, 2024 29.32 30.32 26.17 26.23 26.23 2,078,600
Jul 17, 2024 31.40 32.67 28.21 29.00 29.00 2,432,700
Jul 16, 2024 31.69 32.70 31.30 32.42 32.42 1,869,000
Jul 15, 2024 30.02 31.38 28.97 31.19 31.19 1,378,900
Jul 12, 2024 29.20 30.10 28.62 29.80 29.80 1,705,100
Jul 11, 2024 28.09 29.50 27.81 29.07 29.07 1,180,200
Jul 10, 2024 27.60 27.65 26.18 27.43 27.43 887,100
Jul 9, 2024 28.40 29.14 27.22 27.28 27.28 1,581,200
Jul 8, 2024 25.96 28.80 25.85 28.06 28.06 2,380,600
Jul 5, 2024 26.29 26.73 25.28 25.65 25.65 1,130,000
Jul 3, 2024 24.16 26.28 24.10 25.95 25.95 1,037,300
Jul 2, 2024 23.18 24.24 22.77 24.09 24.09 712,600
Jul 1, 2024 23.57 23.84 22.12 22.98 22.98 911,600
Jun 28, 2024 24.57 24.80 23.03 23.39 23.39 6,103,100
Jun 27, 2024 23.42 25.25 23.40 24.27 24.27 1,678,900
Jun 26, 2024 24.13 24.22 23.02 23.60 23.60 962,800
Jun 25, 2024 23.21 24.42 22.77 24.04 24.04 1,018,600
Jun 24, 2024 24.31 24.89 22.60 23.21 23.21 1,220,700
Jun 21, 2024 24.04 24.66 23.52 24.43 24.43 705,100
Jun 20, 2024 25.32 25.37 24.18 24.50 24.50 1,414,500
Jun 18, 2024 24.81 25.76 24.10 25.18 25.18 1,234,000
Jun 17, 2024 25.85 26.55 24.93 25.04 25.04 1,231,400
Jun 14, 2024 26.05 27.38 25.43 25.92 25.92 1,347,300
Jun 13, 2024 24.13 27.27 24.13 26.34 26.34 2,566,800
Jun 12, 2024 23.17 24.26 23.03 23.55 23.55 1,366,500
Jun 11, 2024 21.46 22.09 21.24 21.96 21.96 697,800
Jun 10, 2024 21.00 22.44 21.00 22.07 22.07 785,400
Jun 7, 2024 21.09 21.76 21.00 21.36 21.36 734,800
Jun 6, 2024 22.26 22.50 21.16 21.54 21.54 1,015,400
Jun 5, 2024 21.21 22.40 21.21 22.35 22.35 1,398,600
Jun 4, 2024 20.49 21.19 19.41 21.03 21.03 1,314,400
Jun 3, 2024 20.00 21.00 19.25 20.77 20.77 1,984,400
May 31, 2024 17.98 19.65 17.81 19.18 19.18 1,792,100
May 30, 2024 17.95 20.69 16.59 17.44 17.44 3,973,300
May 29, 2024 15.51 15.93 15.43 15.79 15.79 887,300
May 28, 2024 16.24 16.35 15.77 15.93 15.93 585,900
May 24, 2024 15.23 16.06 15.23 16.06 16.06 553,700
May 23, 2024 15.90 15.92 14.85 15.11 15.11 433,800
May 22, 2024 15.11 16.07 15.11 15.80 15.80 818,700
May 21, 2024 14.26 15.43 14.24 15.24 15.24 695,200
May 20, 2024 13.91 14.47 13.74 14.34 14.34 371,500
May 17, 2024 14.15 14.31 13.92 14.01 14.01 213,300
May 16, 2024 14.40 14.43 14.20 14.21 14.21 170,300
May 15, 2024 14.35 14.75 14.16 14.49 14.49 435,900
May 14, 2024 14.05 14.49 13.94 14.03 14.03 400,800
May 13, 2024 13.79 14.04 13.72 14.01 14.01 279,700
May 10, 2024 13.85 14.02 13.50 13.52 13.52 272,800
May 9, 2024 13.51 13.91 13.45 13.81 13.81 256,600
May 8, 2024 13.23 13.67 13.07 13.57 13.57 185,700
May 7, 2024 13.79 13.89 13.42 13.53 13.53 257,800
May 6, 2024 13.47 13.74 13.41 13.74 13.74 653,800
May 3, 2024 13.40 13.48 13.14 13.37 13.37 249,500
May 2, 2024 12.88 13.17 12.57 12.99 12.99 327,300
May 1, 2024 12.44 13.24 12.36 12.64 12.64 294,600
Apr 30, 2024 12.25 12.62 12.14 12.35 12.35 258,800
Apr 29, 2024 12.40 12.61 12.33 12.51 12.51 200,500
Apr 26, 2024 11.89 12.49 11.86 12.27 12.27 365,800
Apr 25, 2024 11.60 11.99 11.36 11.86 11.86 186,800
Apr 24, 2024 12.32 12.47 11.86 11.87 11.87 235,400
Apr 23, 2024 11.76 12.35 11.64 12.33 12.33 304,000
Apr 22, 2024 11.53 11.84 11.37 11.74 11.74 263,600
Apr 19, 2024 11.64 11.78 11.52 11.66 11.66 319,000
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

Related Tickers