Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer Superconductor (NQ: AMSC )

12.27 +0.41 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.43(+7.98%)
Mar 28, 2018 5.580 5.580 5.270 5.390 196,848 -0.12(-2.18%)
Mar 27, 2018 5.600 5.750 5.360 5.510 168,459 -0.03(-0.54%)
Mar 26, 2018 5.680 5.680 5.310 5.540 170,709 -0.03(-0.54%)
Mar 23, 2018 5.770 5.810 5.530 5.570 207,574 -0.19(-3.30%)
Mar 22, 2018 5.970 6.000 5.701 5.760 181,069 -0.24(-4.00%)
Mar 21, 2018 6.130 6.320 5.850 6.000 148,116 -0.11(-1.80%)
Mar 20, 2018 6.200 6.510 5.970 6.110 346,067 -0.07(-1.13%)
Mar 19, 2018 6.200 6.200 5.830 6.180 199,955 +0.05(+0.82%)
Mar 16, 2018 5.490 6.200 5.470 6.130 389,205 +0.60(+10.85%)
Mar 15, 2018 5.520 5.550 5.400 5.530 67,162 +0.01(+0.18%)
Mar 14, 2018 5.710 5.849 5.470 5.520 147,392 -0.19(-3.33%)
Mar 13, 2018 5.690 5.950 5.580 5.710 141,666 -0.03(-0.52%)
Mar 12, 2018 5.110 6.070 5.110 5.740 384,051 +0.68(+13.44%)
Mar 09, 2018 5.070 5.080 4.980 5.060 93,257 +0.02(+0.40%)
Mar 08, 2018 5.170 5.170 4.960 5.040 79,294 -0.09(-1.75%)
Mar 07, 2018 5.090 5.220 4.860 5.130 173,940 -0.02(-0.39%)
Mar 06, 2018 5.270 5.270 5.050 5.150 52,022 -0.07(-1.34%)
Mar 05, 2018 4.870 5.270 4.800 5.220 188,804 +0.35(+7.19%)
Mar 02, 2018 4.700 4.970 4.670 4.870 103,394 +0.05(+1.04%)
Mar 01, 2018 4.740 5.090 4.610 4.820 170,041 +0.09(+1.90%)
Feb 28, 2018 4.900 4.920 4.720 4.730 55,994 -0.17(-3.47%)
Feb 27, 2018 4.910 4.980 4.720 4.900 163,287 +0.01(+0.20%)
Feb 26, 2018 5.060 5.090 4.860 4.890 98,615 -0.13(-2.59%)
Feb 23, 2018 4.780 5.100 4.735 5.020 83,652 +0.26(+5.46%)
Feb 22, 2018 4.760 83,732 -0.09(-1.86%)
Feb 21, 2018 4.780 5.130 4.780 4.850 183,415 +0.14(+2.97%)
Feb 20, 2018 4.610 4.730 4.580 4.710 82,091 +0.10(+2.17%)
Feb 16, 2018 4.610 4.610 4.610 0 -0.07(-1.50%)
Feb 15, 2018 4.680 4.720 4.520 4.680 79,073 +0.00(+0.00%)
Feb 14, 2018 4.600 4.780 4.550 4.680 97,640 +0.08(+1.74%)
Feb 13, 2018 4.590 4.630 4.429 4.600 227,361 +0.00(+0.00%)
Feb 12, 2018 4.750 4.750 4.460 4.600 196,974 +0.21(+4.78%)
Feb 09, 2018 4.570 4.735 4.390 4.390 235,690 -0.12(-2.66%)
Feb 08, 2018 4.860 4.889 4.440 4.510 198,974 -0.37(-7.49%)
Feb 07, 2018 4.620 4.910 4.610 4.875 254,477 +0.32(+6.91%)
Feb 06, 2018 4.890 4.970 4.250 4.560 710,935 -0.58(-11.28%)
Feb 05, 2018 5.130 5.230 5.100 5.140 147,809 -0.03(-0.58%)
Feb 02, 2018 5.330 5.380 5.120 5.170 201,193 -0.17(-3.18%)
Feb 01, 2018 5.180 5.590 5.000 5.340 273,538 +0.13(+2.50%)
Jan 31, 2018 5.300 5.350 5.150 5.210 94,734 -0.07(-1.33%)
Jan 30, 2018 5.400 5.408 5.020 5.280 195,324 -0.16(-2.94%)
Jan 29, 2018 5.530 5.530 5.301 5.440 138,743 -0.06(-1.09%)
Jan 26, 2018 5.400 5.588 5.310 5.500 210,347 +0.10(+1.85%)
Jan 25, 2018 6.080 6.080 5.210 5.400 633,901 -0.30(-5.26%)
Jan 24, 2018 5.080 6.310 4.860 5.700 2,921,583 +0.63(+12.43%)
Jan 23, 2018 5.100 5.130 4.940 5.070 109,971 -0.03(-0.59%)
Jan 22, 2018 5.150 5.240 5.040 5.100 86,895 -0.07(-1.35%)
Jan 19, 2018 5.290 5.345 5.070 5.170 155,603 -0.13(-2.45%)
Jan 18, 2018 5.250 5.410 5.130 5.300 180,589 +0.10(+1.92%)
Jan 17, 2018 5.500 5.500 5.010 5.200 235,187 -0.29(-5.28%)
Jan 16, 2018 5.570 5.650 5.410 5.490 295,880 -0.03(-0.54%)
Jan 12, 2018 5.520 5.520 5.520 0 +0.06(+1.10%)
Jan 11, 2018 4.900 5.370 4.880 5.460 491,638 +0.55(+11.20%)
Jan 10, 2018 4.870 5.120 4.700 4.910 242,783 +0.05(+1.03%)
Jan 09, 2018 4.910 5.920 4.740 4.860 540,926 -0.03(-0.61%)
Jan 08, 2018 4.620 5.750 4.620 4.890 1,484,461 +0.39(+8.67%)
Jan 05, 2018 4.230 4.570 4.230 4.500 275,839 +0.28(+6.64%)
Jan 04, 2018 4.130 4.230 4.000 4.220 237,831 +0.19(+4.71%)
Jan 03, 2018 3.820 4.120 3.800 4.030 151,042 +0.22(+5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.