NasdaqGS - Nasdaq Real Time Price USD

American Superconductor Corporation (AMSC)

Time to buy AMSC?
24.19
-0.49
(-1.99%)
At close: May 21 at 4:00:00 PM EDT
25.70
+1.51
+(6.24%)
After hours: May 21 at 7:59:43 PM EDT
Time to buy AMSC?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202524.2825.2823.7724.1924.191,357,000
May 20, 202524.8924.8924.0024.6824.68665,900
May 19, 202523.1824.7823.1824.7624.76743,400
May 16, 202523.5524.2623.4024.0224.02399,100
May 15, 202523.4623.7322.7823.5223.52322,900
May 14, 202523.7724.2523.3623.7423.74539,300
May 13, 202522.9624.3122.9623.5823.58697,700
May 12, 202523.0023.5822.6222.8022.80680,800
May 9, 202521.5021.8721.2721.6021.60391,500
May 8, 202521.1321.7920.7021.3921.39403,000
May 7, 202521.0021.1020.4320.7220.72316,000
May 6, 202520.1321.0020.1320.8520.85378,400
May 5, 202520.9621.1520.5120.5820.58375,600
May 2, 202520.7221.6420.5521.1021.10505,900
May 1, 202520.2820.8519.9220.2920.29441,600
Apr 30, 202519.4519.9218.8519.8519.85459,400
Apr 29, 202520.0620.4519.6020.2220.22267,200
Apr 28, 202520.2020.5919.6920.1120.11271,800
Apr 25, 202520.0120.6219.8420.2920.29458,000
Apr 24, 202518.7320.4418.7320.1320.13674,300
Apr 23, 202519.8820.1018.5418.5718.57566,700
Apr 22, 202517.9618.7817.6718.4218.42389,700
Apr 21, 202518.0018.0917.1417.5217.52466,700
Apr 17, 202518.3018.6617.7118.4118.41333,300
Apr 16, 202517.6418.2717.5818.1818.18357,800
Apr 15, 202518.2218.6018.0018.2518.25350,500
Apr 14, 202518.5918.7817.6918.1818.18420,700
Apr 11, 202517.5318.2217.0718.0018.00484,100
Apr 10, 202518.0018.1116.9017.4617.46632,700
Apr 9, 202515.8019.2315.7518.8118.811,090,300
Apr 8, 202517.8217.9015.5216.0016.00722,900
Apr 7, 202514.0417.5514.0116.6116.61908,800
Apr 4, 202515.6415.9413.9815.8015.801,059,700
Apr 3, 202517.0217.5716.4716.6716.67818,300
Apr 2, 202517.7819.3417.7018.9418.94368,900
Apr 1, 202518.1018.5817.7218.4018.40488,800
Mar 31, 202518.0218.3717.3218.1418.14689,200
Mar 28, 202519.2219.5718.7018.7818.78465,400
Mar 27, 202520.0520.2219.3419.4019.40533,000
Mar 26, 202521.3121.5820.0820.3820.38601,900
Mar 25, 202521.4021.7421.0021.4821.48487,500
Mar 24, 202520.6521.9020.6521.5921.59837,200
Mar 21, 202519.6120.0019.1019.8419.84876,300
Mar 20, 202519.5320.4519.5120.0720.07805,400
Mar 19, 202519.2120.2219.0520.0520.05540,500
Mar 18, 202519.7119.7118.8019.0419.04504,300
Mar 17, 202519.9020.3319.5319.9119.91694,400
Mar 14, 202519.3020.0618.9020.0020.00711,300
Mar 13, 202519.0419.2518.2418.6418.64705,600
Mar 12, 202519.3019.7618.8019.2119.21774,900
Mar 11, 202517.5419.0417.3218.5718.57953,800
Mar 10, 202518.3318.4317.0817.5417.541,269,700
Mar 7, 202518.8919.5018.0819.2519.251,440,200
Mar 6, 202519.2520.3318.7619.1719.17900,900
Mar 5, 202519.6620.1018.9919.9919.99732,000
Mar 4, 202519.1220.1218.2719.3919.391,324,100
Mar 3, 202523.0023.0219.9520.0120.011,293,300
Feb 28, 202521.8323.1321.5622.7122.71841,100
Feb 27, 202524.3324.3921.9922.1222.121,027,100
Feb 26, 202523.0824.0123.0123.7423.741,383,400
Feb 25, 202523.5023.5021.4622.3822.382,065,200
Feb 24, 202525.7425.7723.7923.9623.961,264,300
Feb 21, 202529.2929.2925.4125.7025.701,490,700
Feb 20, 202531.3331.3327.7728.8328.831,106,300
Feb 19, 202532.3833.1831.1431.4531.45633,600
Feb 18, 202531.4632.8831.2132.4132.41914,600
Feb 14, 202531.8232.3829.6631.1631.16923,900
Feb 13, 202531.0431.9430.2231.6931.69806,500
Feb 12, 202530.9831.2530.2230.3530.35807,400
Feb 11, 202531.9033.2731.2631.7231.721,475,100
Feb 10, 202533.2234.4932.1132.5932.591,390,900
Feb 7, 202531.4735.0731.3232.8532.853,062,000
Feb 6, 202528.0035.4426.8634.2434.246,587,300
Feb 5, 202525.4826.1225.0125.5225.521,479,000
Feb 4, 202526.3426.6425.0325.3225.321,073,400
Feb 3, 202524.9126.7024.7126.3226.32704,000
Jan 31, 202527.4228.3526.0426.2726.271,165,500
Jan 30, 202526.6127.7526.5027.3127.31715,600
Jan 29, 202526.3026.5825.4126.1026.10575,800
Jan 28, 202526.1626.5125.0526.1926.19904,400
Jan 27, 202526.7426.8524.9026.0326.031,617,500
Jan 24, 202529.9930.1728.8029.0429.04624,100
Jan 23, 202528.4429.8028.0029.7229.72623,700
Jan 22, 202529.0229.9628.1528.8728.87999,400
Jan 21, 202528.3929.3326.5028.7428.741,362,600
Jan 17, 202528.2528.7827.7927.8127.81685,800
Jan 16, 202528.0928.4727.6527.8127.81496,700
Jan 15, 202528.0228.3727.3528.0528.05681,600
Jan 14, 202526.7027.1625.6126.3926.391,237,600
Jan 13, 202526.0026.3625.0326.0826.08809,100
Jan 10, 202526.7827.1325.8027.0827.08685,500
Jan 8, 202527.8428.5526.4527.1727.17817,800
Jan 7, 202529.5729.9027.4828.5528.551,003,300
Jan 6, 202529.9530.2928.8429.1429.141,162,700
Jan 3, 202525.9128.8525.9128.6828.681,483,000
Jan 2, 202525.2526.6024.9325.5525.55983,700
Dec 31, 202425.6325.8224.1324.6324.631,242,800
Dec 30, 202424.4425.4223.1725.2025.201,239,100
Dec 27, 202426.0126.2624.2525.0625.061,015,100
Dec 26, 202424.8226.5624.2726.4826.48878,400
Dec 24, 202425.1125.4824.4425.0225.02543,300
Dec 23, 202425.2725.9125.0125.3125.31817,900
Dec 20, 202423.7225.6523.5725.1525.151,325,600
Dec 19, 202425.4925.8223.8724.1424.141,105,100
Dec 18, 202426.3327.7124.3824.9524.951,925,200
Dec 17, 202425.2526.0024.5525.9325.931,423,700
Dec 16, 202425.9126.7525.5025.7825.781,656,100
Dec 13, 202426.7927.0025.5425.8325.83960,700
Dec 12, 202428.5428.7125.9126.3726.371,700,500
Dec 11, 202427.5529.3526.8028.8128.811,737,400
Dec 10, 202428.4529.0126.9227.0427.041,501,800
Dec 9, 202431.4531.4528.3528.7328.732,048,800
Dec 6, 202435.3035.8530.1331.2031.202,656,500
Dec 5, 202436.0537.9034.5534.8934.891,847,400
Dec 4, 202433.3035.5032.6435.2335.231,219,200
Dec 3, 202433.5534.5932.1132.8432.841,108,200
Dec 2, 202434.7036.3933.9034.4934.491,277,600
Nov 29, 202433.0234.7032.7934.0634.06518,600
Nov 27, 202434.4735.7831.7332.3732.371,014,000
Nov 26, 202434.2134.8233.4433.6833.68824,800
Nov 25, 202435.5237.0833.8334.6134.611,933,700
Nov 22, 202434.3034.9831.8434.2234.221,150,800
Nov 21, 202431.6035.0931.6033.9633.961,968,300
Nov 20, 202431.5632.2330.4031.1631.16700,900
Nov 19, 202429.7832.0929.5531.5731.571,119,000
Nov 18, 202430.5032.3830.2130.5730.571,389,100
Nov 15, 202431.9831.9829.4030.0830.081,524,400
Nov 14, 202436.8037.2530.0131.9131.913,184,700
Nov 13, 202437.0038.0235.1836.6536.651,691,600
Nov 12, 202435.7337.4034.8736.0636.061,475,000
Nov 11, 202436.6137.0033.8936.8136.812,944,100
Nov 8, 202428.1035.0827.7034.1434.144,559,900
Nov 7, 202428.5630.1828.0528.3128.311,798,600
Nov 6, 202429.7030.0827.5228.6228.621,075,600
Nov 5, 202427.3428.9527.1128.7028.70960,600
Nov 4, 202428.0529.0726.6627.0427.041,808,800
Nov 1, 202424.7529.6024.5628.5428.542,745,600
Oct 31, 202424.5026.5622.7224.5224.522,244,900
Oct 30, 202423.5624.3322.9323.4823.48776,100
Oct 29, 202424.5224.5223.5124.0824.08617,800
Oct 28, 202423.3024.6923.3024.2224.22892,700
Oct 25, 202423.0523.8222.7722.9322.93538,300
Oct 24, 202422.3622.9922.1522.6422.64696,700
Oct 23, 202422.8223.2921.9622.1922.19904,600
Oct 22, 202423.4623.7323.0723.3623.36552,000
Oct 21, 202424.9124.9122.3723.8523.851,703,200
Oct 18, 202425.0025.5924.0324.9224.921,119,700
Oct 17, 202426.7027.1024.6524.7324.731,706,400
Oct 16, 202423.7026.6723.1326.3926.392,121,300
Oct 15, 202423.8123.9822.6823.2723.27590,800
Oct 14, 202424.1124.4623.4423.8123.81729,500
Oct 11, 202422.0124.4521.7024.0024.001,214,700
Oct 10, 202423.1623.3321.1722.1722.171,712,500
Oct 9, 202422.5224.1822.2523.7223.721,231,600
Oct 8, 202423.4724.5222.5822.6022.601,169,000
Oct 7, 202423.8824.3023.0123.4923.49824,000
Oct 4, 202422.5024.2822.1623.9623.961,276,300
Oct 3, 202421.7422.2220.9021.5121.51641,200
Oct 2, 202421.2121.9720.6021.8821.88754,800
Oct 1, 202423.8523.8521.1121.3321.331,230,200
Sep 30, 202422.8224.3122.4023.6023.60852,200
Sep 27, 202422.2023.3321.8122.9822.98866,400
Sep 26, 202424.0024.5421.3522.0622.061,654,200
Sep 25, 202423.9524.7923.2323.3523.351,188,700
Sep 24, 202424.4624.7023.0024.0324.031,685,000
Sep 23, 202422.1725.2222.0524.4424.443,254,600
Sep 20, 202421.8022.2921.5422.0322.031,749,000
Sep 19, 202421.6222.3020.9621.9021.90535,100
Sep 18, 202421.2422.0520.7020.7320.73518,600
Sep 17, 202422.2022.2921.2021.3321.33548,000
Sep 16, 202421.3821.7520.3421.6821.681,823,800
Sep 13, 202422.0122.7521.2721.4421.441,681,400
Sep 12, 202422.4622.9021.5221.6821.681,568,000
Sep 11, 202422.9623.5921.6621.9321.931,328,000
Sep 10, 202420.4622.7620.1222.7222.721,279,100
Sep 9, 202418.7520.0718.4719.9519.95653,600
Sep 6, 202418.7518.9917.9118.4218.42633,600
Sep 5, 202418.7319.1318.6018.7818.78404,300
Sep 4, 202418.6819.3618.3318.7318.73410,600
Sep 3, 202419.5819.6318.6118.8518.85783,700
Aug 30, 202420.1120.3619.6420.2220.22933,000
Aug 29, 202419.7120.0619.4619.7919.79500,200
Aug 28, 202420.2120.6519.2919.3519.35555,500
Aug 27, 202420.5521.0620.3520.5220.52392,100
Aug 26, 202421.3021.3220.5820.9920.99458,000
Aug 23, 202420.2121.5920.1121.2821.28725,500
Aug 22, 202420.6920.8419.9119.9819.98353,300
Aug 21, 202420.5020.9819.9520.6520.65582,000
Aug 20, 202422.4022.8920.1420.4120.41736,400
Aug 19, 202421.2422.3821.2022.2922.29617,900
Aug 16, 202421.1121.5820.8121.3821.38632,600
Aug 15, 202421.2321.6920.7221.2221.221,225,800
Aug 14, 202421.3722.0120.3420.5220.52474,500
Aug 13, 202420.0520.9720.0520.6620.66721,200
Aug 12, 202420.3620.8819.5519.7219.72644,300
Aug 9, 202420.4020.8419.2619.9819.98789,300
Aug 8, 202419.3920.5118.5820.3220.32772,900
Aug 7, 202419.0019.4417.0218.7118.712,316,600
Aug 6, 202421.6121.9519.7620.5920.59987,100
Aug 5, 202418.2320.4517.2220.4020.40995,600
Aug 2, 202420.9921.6620.6121.4221.42899,100
Aug 1, 202424.2025.3222.3322.6722.67914,100
Jul 31, 202423.6225.2123.2024.1624.16911,000
Jul 30, 202424.5025.0722.9323.1123.11947,000
Jul 29, 202426.3426.7124.0924.5024.50907,700
Jul 26, 202425.8726.0024.9725.4425.44601,800
Jul 25, 202426.9726.9724.6925.0425.041,128,900
Jul 24, 202427.8527.9826.2426.3726.37831,900
Jul 23, 202428.4430.8428.4228.7828.781,531,200
Jul 22, 202427.5828.9727.0828.5328.531,249,100
Jul 19, 202426.2927.2025.5526.2526.25857,800
Jul 18, 202429.3230.3226.1726.2326.232,078,600
Jul 17, 202431.4032.6728.2129.0029.002,432,700
Jul 16, 202431.6932.7031.3032.4232.421,869,000
Jul 15, 202430.0231.3828.9731.1931.191,378,900
Jul 12, 202429.2030.1028.6229.8029.801,705,100
Jul 11, 202428.0929.5027.8129.0729.071,180,200
Jul 10, 202427.6027.6526.1827.4327.43887,100
Jul 9, 202428.4029.1427.2227.2827.281,581,200
Jul 8, 202425.9628.8025.8528.0628.062,380,600
Jul 5, 202426.2926.7325.2825.6525.651,130,000
Jul 3, 202424.1626.2824.1025.9525.951,037,300
Jul 2, 202423.1824.2422.7724.0924.09712,600
Jul 1, 202423.5723.8422.1222.9822.98911,600
Jun 28, 202424.5724.8023.0323.3923.396,103,100
Jun 27, 202423.4225.2523.4024.2724.271,678,900
Jun 26, 202424.1324.2223.0223.6023.60962,800
Jun 25, 202423.2124.4222.7724.0424.041,018,600
Jun 24, 202424.3124.8922.6023.2123.211,220,700
Jun 21, 202424.0424.6623.5224.4324.43705,100
Jun 20, 202425.3225.3724.1824.5024.501,414,500
Jun 18, 202424.8125.7624.1025.1825.181,234,000
Jun 17, 202425.8526.5524.9325.0425.041,231,400
Jun 14, 202426.0527.3825.4325.9225.921,347,300
Jun 13, 202424.1327.2724.1326.3426.342,566,800
Jun 12, 202423.1724.2623.0323.5523.551,366,500
Jun 11, 202421.4622.0921.2421.9621.96697,800
Jun 10, 202421.0022.4421.0022.0722.07785,400
Jun 7, 202421.0921.7621.0021.3621.36734,800
Jun 6, 202422.2622.5021.1621.5421.541,015,400
Jun 5, 202421.2122.4021.2122.3522.351,398,600
Jun 4, 202420.4921.1919.4121.0321.031,314,400
Jun 3, 202420.0021.0019.2520.7720.771,984,400
May 31, 202417.9819.6517.8119.1819.181,792,100
May 30, 202417.9520.6916.5917.4417.443,973,300
May 29, 202415.5115.9315.4315.7915.79887,300
May 28, 202416.2416.3515.7715.9315.93585,900
May 24, 202415.2316.0615.2316.0616.06553,700
May 23, 202415.9015.9214.8515.1115.11433,800
May 22, 202415.1116.0715.1115.8015.80818,700

Related Tickers

SYM Symbotic Inc.
26.74
-5.31%
 
NNE NANO Nuclear Energy Inc.
25.70
-0.81%
 
ETN Eaton Corporation plc
322.33
-1.80%
 
SMR NuScale Power Corporation
23.87
+1.66%
 
BLDP Ballard Power Systems Inc.
1.3100
-5.76%
 
SERV Serve Robotics Inc.
9.60
-3.52%
 
GEV GE Vernova Inc.
453.03
+0.66%
 
RR Richtech Robotics Inc.
2.1500
-8.12%
 
TPIC TPI Composites, Inc.
1.1700
+0.86%
 
ROK Rockwell Automation, Inc.
301.77
-2.05%