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 )

13.81 +0.24 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2015 5.220 5.940 4.960 5.450 426,187 +0.78(+16.70%)
Aug 28, 2015 4.440 4.720 4.330 4.670 104,807 +0.16(+3.55%)
Aug 27, 2015 4.180 4.880 4.075 4.510 263,140 +0.41(+9.99%)
Aug 26, 2015 4.080 4.160 3.860 4.101 144,040 +0.08(+2.00%)
Aug 25, 2015 3.600 4.190 3.480 4.020 323,161 +0.51(+14.53%)
Aug 24, 2015 3.350 3.676 3.260 3.510 139,350 +0.03(+0.86%)
Aug 21, 2015 3.530 3.660 3.440 3.480 70,250 -0.13(-3.60%)
Aug 20, 2015 3.730 3.850 3.580 3.610 80,977 -0.15(-3.99%)
Aug 19, 2015 3.950 3.970 3.760 3.760 89,225 -0.19(-4.81%)
Aug 18, 2015 4.080 4.200 3.950 3.950 68,318 -0.16(-3.89%)
Aug 17, 2015 4.120 4.246 4.100 4.110 29,891 +0.00(+0.00%)
Aug 14, 2015 4.070 4.200 4.070 4.110 45,474 -0.02(-0.48%)
Aug 13, 2015 4.240 4.290 4.100 4.130 40,352 -0.12(-2.82%)
Aug 12, 2015 4.200 4.340 4.100 4.250 72,208 +0.06(+1.43%)
Aug 11, 2015 4.340 4.340 4.150 4.190 87,529 -0.22(-4.99%)
Aug 10, 2015 4.650 4.650 4.200 4.410 135,438 -0.13(-2.86%)
Aug 07, 2015 4.520 4.670 4.460 4.540 54,416 +0.02(+0.44%)
Aug 06, 2015 4.430 4.520 4.300 4.520 67,083 +0.13(+2.96%)
Aug 05, 2015 4.700 4.950 4.260 4.390 134,771 -0.56(-11.31%)
Aug 04, 2015 4.770 4.980 4.710 4.950 52,859 +0.21(+4.43%)
Aug 03, 2015 5.080 5.090 4.700 4.740 100,546 -0.26(-5.20%)
Jul 31, 2015 4.860 5.300 4.860 5.000 173,480 +0.16(+3.31%)
Jul 30, 2015 5.030 5.220 4.840 4.840 48,514 -0.21(-4.16%)
Jul 29, 2015 4.940 5.170 4.920 5.050 41,286 +0.10(+2.02%)
Jul 28, 2015 4.930 5.190 4.930 4.950 35,502 +0.06(+1.23%)
Jul 27, 2015 5.040 5.050 4.820 4.890 34,459 -0.20(-3.93%)
Jul 24, 2015 5.000 5.190 4.950 5.090 41,299 +0.12(+2.41%)
Jul 23, 2015 5.100 5.200 4.950 4.970 58,651 -0.13(-2.55%)
Jul 22, 2015 5.150 5.210 5.060 5.100 26,879 -0.08(-1.54%)
Jul 21, 2015 4.940 5.210 4.890 5.180 44,925 +0.24(+4.86%)
Jul 20, 2015 5.110 5.268 4.930 4.940 64,004 -0.20(-3.89%)
Jul 17, 2015 5.270 5.350 5.100 5.140 110,295 -0.05(-0.96%)
Jul 16, 2015 5.050 5.231 5.010 5.190 42,436 +0.19(+3.80%)
Jul 15, 2015 5.270 5.270 4.960 5.000 40,173 -0.24(-4.58%)
Jul 14, 2015 5.130 5.380 5.000 5.240 82,265 +0.17(+3.35%)
Jul 13, 2015 5.130 5.130 5.020 5.070 68,216 -0.07(-1.36%)
Jul 10, 2015 5.030 5.280 4.970 5.140 62,922 +0.20(+4.05%)
Jul 09, 2015 4.840 5.040 4.840 4.940 52,347 +0.13(+2.70%)
Jul 08, 2015 4.760 4.890 4.700 4.810 79,440 -0.07(-1.43%)
Jul 07, 2015 5.030 5.030 4.750 4.880 103,039 -0.15(-2.98%)
Jul 06, 2015 5.060 5.090 5.020 5.030 48,584 -0.09(-1.76%)
Jul 02, 2015 5.020 5.120 5.120 5.120 24,600 +0.07(+1.39%)
Jul 01, 2015 5.300 5.340 5.000 5.050 73,392 -0.18(-3.44%)
Jun 30, 2015 5.200 5.300 5.100 5.230 54,174 +0.08(+1.55%)
Jun 29, 2015 5.370 5.380 5.137 5.150 127,394 -0.29(-5.33%)
Jun 26, 2015 5.500 5.500 5.330 5.440 54,912 -0.13(-2.33%)
Jun 25, 2015 5.410 5.570 5.410 5.570 49,617 +0.12(+2.20%)
Jun 24, 2015 5.600 5.630 5.370 5.450 117,347 -0.19(-3.37%)
Jun 23, 2015 5.790 5.790 5.620 5.640 110,033 -0.19(-3.26%)
Jun 22, 2015 5.850 5.860 5.700 5.830 68,840 -0.02(-0.34%)
Jun 19, 2015 5.970 5.970 5.730 5.850 125,158 -0.03(-0.51%)
Jun 18, 2015 6.010 6.010 5.880 5.880 38,658 -0.04(-0.68%)
Jun 17, 2015 5.990 5.990 5.900 5.920 33,362 -0.06(-1.00%)
Jun 16, 2015 5.970 6.030 5.880 5.980 30,883 -0.01(-0.17%)
Jun 15, 2015 6.030 6.100 5.880 5.990 95,836 -0.09(-1.48%)
Jun 12, 2015 6.150 6.180 6.060 6.080 31,904 -0.08(-1.30%)
Jun 11, 2015 6.050 6.180 6.050 6.160 41,928 +0.11(+1.82%)
Jun 10, 2015 6.210 6.249 6.050 6.050 54,259 -0.08(-1.31%)
Jun 09, 2015 6.340 6.340 6.110 6.130 26,201 -0.19(-3.01%)
Jun 08, 2015 5.970 6.800 5.930 6.320 306,072 +0.32(+5.33%)
Jun 05, 2015 6.060 6.140 5.970 6.000 57,029 -0.10(-1.64%)
Jun 04, 2015 6.120 6.200 6.040 6.100 59,479 -0.07(-1.13%)
Jun 03, 2015 6.150 6.370 6.150 6.170 50,830 -0.09(-1.44%)
Jun 02, 2015 5.970 6.350 5.870 6.260 121,409 +0.23(+3.81%)
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.