Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amer Superconductor
(NQ:
AMSC
)
14.49
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 15, 2024
14.35
14.75
14.16
14.49
435,875
+0.46(+3.28%)
May 14, 2024
14.05
14.49
13.94
14.03
400,422
+0.02(+0.14%)
May 13, 2024
13.79
14.04
13.72
14.01
279,736
+0.49(+3.62%)
May 10, 2024
13.85
14.02
13.50
13.52
272,844
-0.29(-2.10%)
May 09, 2024
13.51
13.91
13.45
13.81
256,590
+0.24(+1.77%)
May 08, 2024
13.23
13.67
13.07
13.57
185,744
+0.04(+0.30%)
May 07, 2024
13.79
13.89
13.42
13.53
257,941
-0.21(-1.53%)
May 06, 2024
13.47
13.74
13.41
13.74
653,587
+0.37(+2.77%)
May 03, 2024
13.40
13.48
13.14
13.37
249,525
+0.38(+2.93%)
May 02, 2024
12.88
13.16
12.57
12.99
327,282
+0.35(+2.77%)
May 01, 2024
12.44
13.24
12.36
12.64
294,609
+0.29(+2.35%)
Apr 30, 2024
12.25
12.62
12.14
12.35
258,818
-0.16(-1.28%)
Apr 29, 2024
12.40
12.61
12.33
12.51
200,585
+0.24(+1.96%)
Apr 26, 2024
11.89
12.49
11.86
12.27
365,773
+0.41(+3.46%)
Apr 25, 2024
11.60
11.99
11.36
11.86
186,912
-0.01(-0.08%)
Apr 24, 2024
12.32
12.47
11.86
11.87
235,448
-0.46(-3.73%)
Apr 23, 2024
11.76
12.35
11.64
12.33
304,003
+0.59(+5.03%)
Apr 22, 2024
11.53
11.84
11.37
11.74
263,593
+0.08(+0.69%)
Apr 19, 2024
11.64
11.78
11.52
11.66
319,084
-0.09(-0.77%)
Apr 18, 2024
11.82
11.96
11.69
11.75
184,875
-0.13(-1.09%)
Apr 17, 2024
12.00
12.07
11.77
11.88
183,314
-0.07(-0.59%)
Apr 16, 2024
11.86
12.15
11.69
11.95
253,791
-0.11(-0.91%)
Apr 15, 2024
12.48
12.53
11.94
12.06
333,639
-0.42(-3.37%)
Apr 12, 2024
12.97
13.02
12.24
12.48
269,444
-0.53(-4.07%)
Apr 11, 2024
12.69
13.02
12.49
13.01
234,092
+0.33(+2.60%)
Apr 10, 2024
12.65
12.74
12.33
12.68
279,552
-0.42(-3.21%)
Apr 09, 2024
12.72
13.22
12.60
13.10
332,697
+0.34(+2.66%)
Apr 08, 2024
12.85
13.06
12.72
12.76
236,263
-0.07(-0.55%)
Apr 05, 2024
12.66
12.97
12.55
12.83
240,548
+0.14(+1.10%)
Apr 04, 2024
13.16
13.39
12.66
12.69
316,076
-0.35(-2.68%)
Apr 03, 2024
12.86
13.20
12.81
13.04
421,629
+0.02(+0.15%)
Apr 02, 2024
13.10
13.20
12.70
13.02
331,377
-0.47(-3.48%)
Apr 01, 2024
13.60
13.63
13.28
13.49
281,587
-0.02(-0.15%)
Mar 28, 2024
13.62
13.78
13.37
13.51
630,601
+0.06(+0.45%)
Mar 27, 2024
13.00
13.52
12.82
13.45
710,464
+0.55(+4.26%)
Mar 26, 2024
13.29
13.43
12.84
12.90
402,602
-0.30(-2.27%)
Mar 25, 2024
13.03
13.32
13.03
13.20
220,302
+0.17(+1.30%)
Mar 22, 2024
13.24
13.27
12.87
13.03
310,198
-0.08(-0.61%)
Mar 21, 2024
13.50
13.50
13.03
13.11
527,142
-0.30(-2.24%)
Mar 20, 2024
13.21
13.68
12.72
13.41
426,163
+0.24(+1.82%)
Mar 19, 2024
13.17
13.28
12.84
13.17
555,463
-0.14(-1.05%)
Mar 18, 2024
14.00
14.00
13.30
13.31
520,913
-0.74(-5.27%)
Mar 15, 2024
13.58
14.26
13.54
14.05
1,017,090
+0.49(+3.61%)
Mar 14, 2024
14.62
14.67
13.11
13.56
801,249
-1.09(-7.44%)
Mar 13, 2024
14.50
14.92
14.39
14.65
308,752
+0.11(+0.76%)
Mar 12, 2024
14.80
14.89
14.01
14.54
392,003
-0.16(-1.09%)
Mar 11, 2024
14.90
15.05
14.28
14.70
512,427
-0.26(-1.74%)
Mar 08, 2024
14.72
15.24
14.60
14.96
792,461
+0.56(+3.89%)
Mar 07, 2024
13.99
14.58
13.86
14.40
473,436
+0.49(+3.52%)
Mar 06, 2024
13.67
14.59
13.51
13.91
739,583
+0.49(+3.65%)
Mar 05, 2024
14.13
14.25
13.19
13.42
606,657
-0.93(-6.48%)
Mar 04, 2024
15.06
15.24
13.43
14.35
1,599,017
+0.64(+4.67%)
Mar 01, 2024
13.51
13.85
13.13
13.71
447,476
+0.26(+1.93%)
Feb 29, 2024
13.30
14.18
13.22
13.45
660,366
+0.39(+2.99%)
Feb 28, 2024
13.14
13.47
13.01
13.06
424,526
-0.17(-1.28%)
Feb 27, 2024
13.49
13.65
13.19
13.23
484,677
-0.06(-0.45%)
Feb 26, 2024
12.80
13.40
12.75
13.29
438,348
+0.45(+3.50%)
Feb 23, 2024
13.05
13.05
12.64
12.84
594,237
-0.20(-1.53%)
Feb 22, 2024
13.41
13.59
13.04
13.04
527,192
-0.17(-1.29%)
Feb 21, 2024
13.07
13.60
12.73
13.21
600,912
-0.07(-0.53%)
Feb 20, 2024
14.07
14.10
12.93
13.28
957,150
-1.00(-7.00%)
Feb 16, 2024
14.23
14.65
13.87
14.28
770,468
-0.09(-0.63%)
Feb 15, 2024
14.43
14.50
13.91
14.37
1,060,229
-0.07(-0.48%)
Feb 14, 2024
13.13
14.48
13.02
14.44
1,609,285
+1.73(+13.61%)
Feb 13, 2024
12.58
12.82
12.12
12.71
1,002,088
-0.32(-2.46%)
Feb 12, 2024
11.57
13.21
11.50
13.03
2,916,759
+1.72(+15.21%)
Feb 09, 2024
11.06
11.37
10.99
11.31
794,565
+0.38(+3.48%)
Feb 08, 2024
10.29
11.07
10.21
10.93
931,223
+0.65(+6.32%)
Feb 07, 2024
10.71
10.71
10.19
10.28
1,266,472
-0.31(-2.93%)
Feb 06, 2024
11.00
11.00
10.47
10.59
1,227,400
-0.40(-3.64%)
Feb 05, 2024
11.00
11.31
10.89
10.99
1,003,904
-0.18(-1.61%)
Feb 02, 2024
11.25
11.27
10.92
11.17
899,839
-0.14(-1.24%)
Feb 01, 2024
11.15
11.42
11.10
11.31
2,542,355
+0.31(+2.82%)
Jan 31, 2024
11.50
11.50
10.75
11.00
5,928,323
-2.44(-18.15%)
Jan 30, 2024
13.50
14.30
13.36
13.44
1,106,314
-0.20(-1.47%)
Jan 29, 2024
13.70
13.90
13.07
13.64
1,419,650
-0.13(-0.94%)
Jan 26, 2024
13.45
14.70
13.03
13.77
3,453,451
+0.52(+3.92%)
Jan 25, 2024
12.57
13.80
11.00
13.25
13,210,862
+3.50(+35.90%)
Jan 24, 2024
10.25
10.25
9.680
9.750
482,824
-0.28(-2.79%)
Jan 23, 2024
10.17
10.33
10.01
10.03
303,894
+0.00(+0.00%)
Jan 22, 2024
9.830
10.19
9.770
10.03
273,800
+0.36(+3.72%)
Jan 19, 2024
9.770
9.785
9.440
9.670
345,234
-0.08(-0.82%)
Jan 18, 2024
10.40
10.49
9.370
9.750
595,566
-0.49(-4.79%)
Jan 17, 2024
9.700
10.92
9.670
10.24
1,254,229
+0.52(+5.35%)
Jan 16, 2024
10.04
10.09
9.635
9.720
346,299
-0.39(-3.86%)
Jan 12, 2024
10.19
10.29
9.950
10.11
180,792
+0.05(+0.50%)
Jan 11, 2024
10.39
10.39
9.732
10.06
369,409
-0.33(-3.18%)
Jan 10, 2024
10.22
10.68
10.13
10.39
324,455
+0.17(+1.66%)
Jan 09, 2024
10.54
10.55
10.18
10.22
527,480
-0.57(-5.28%)
Jan 08, 2024
11.41
11.41
10.71
10.79
456,824
-0.64(-5.60%)
Jan 05, 2024
11.20
11.65
11.19
11.43
621,450
+0.09(+0.79%)
Jan 04, 2024
11.01
11.76
10.73
11.34
687,332
+0.43(+3.94%)
Jan 03, 2024
10.58
10.94
10.17
10.91
740,362
+0.07(+0.65%)
Jan 02, 2024
10.90
11.15
10.60
10.84
321,220
-0.30(-2.69%)
Dec 29, 2023
11.39
11.60
10.90
11.14
776,484
-0.31(-2.71%)
Dec 28, 2023
11.68
11.81
11.37
11.45
637,594
-0.21(-1.80%)
Dec 27, 2023
11.44
11.67
11.36
11.66
347,881
+0.26(+2.28%)
Dec 26, 2023
11.04
11.50
10.99
11.40
299,745
+0.34(+3.07%)
Dec 22, 2023
10.66
11.14
10.65
11.06
478,125
+0.53(+5.03%)
Dec 21, 2023
10.38
10.60
10.37
10.53
317,171
+0.33(+3.24%)
Dec 20, 2023
10.91
10.91
10.14
10.20
666,957
-0.84(-7.61%)
Dec 19, 2023
10.99
11.13
10.90
11.04
382,735
+0.24(+2.27%)
Dec 18, 2023
11.11
11.40
10.72
10.79
337,295
-0.36(-3.18%)
Dec 15, 2023
11.02
11.22
10.80
11.15
843,983
+0.16(+1.46%)
Dec 14, 2023
11.00
11.40
10.85
10.99
684,495
+0.07(+0.64%)
Dec 13, 2023
10.46
10.99
10.40
10.92
586,151
+0.46(+4.40%)
Dec 12, 2023
10.14
10.46
9.871
10.46
328,181
+0.25(+2.45%)
Dec 11, 2023
10.03
10.38
9.920
10.21
456,595
+0.21(+2.10%)
Dec 08, 2023
9.860
10.05
9.600
10.00
509,913
+0.06(+0.60%)
Dec 07, 2023
9.900
10.08
9.704
9.940
276,244
+0.04(+0.40%)
Dec 06, 2023
9.890
10.06
9.730
9.900
339,641
-0.05(-0.50%)
Dec 05, 2023
9.780
10.13
9.720
9.950
375,411
+0.09(+0.91%)
Dec 04, 2023
9.550
9.920
9.550
9.860
537,834
+0.08(+0.82%)
Dec 01, 2023
9.310
9.800
9.220
9.780
506,190
+0.32(+3.38%)
Nov 30, 2023
9.340
9.800
9.175
9.460
866,732
+0.21(+2.27%)
Nov 29, 2023
8.940
9.300
8.820
9.250
543,940
+0.41(+4.64%)
Nov 28, 2023
8.800
8.920
8.555
8.840
309,865
-0.11(-1.23%)
Nov 27, 2023
9.300
9.300
8.850
8.950
558,505
-0.41(-4.38%)
Nov 24, 2023
8.930
9.390
8.820
9.360
171,566
+0.38(+4.23%)
Nov 22, 2023
8.920
9.170
8.860
8.980
471,114
+0.15(+1.70%)
Nov 21, 2023
9.170
9.310
8.810
8.830
326,020
-0.53(-5.66%)
Nov 20, 2023
9.270
9.450
9.030
9.360
293,779
+0.10(+1.08%)
Nov 17, 2023
9.110
9.370
9.000
9.260
313,884
+0.17(+1.87%)
Nov 16, 2023
8.860
9.130
8.720
9.090
313,304
+0.18(+2.02%)
Nov 15, 2023
8.960
9.280
8.870
8.910
513,035
-0.04(-0.45%)
Nov 14, 2023
8.500
8.980
8.380
8.950
569,540
+0.73(+8.88%)
Nov 13, 2023
7.670
8.260
7.640
8.220
272,551
+0.49(+6.34%)
Nov 10, 2023
7.990
7.990
7.530
7.730
386,188
-0.23(-2.89%)
Nov 09, 2023
8.210
8.320
7.800
7.960
376,892
-0.17(-2.09%)
Nov 08, 2023
8.140
8.200
7.920
8.130
310,804
+0.03(+0.37%)
Nov 07, 2023
7.640
8.110
7.371
8.100
470,033
+0.35(+4.52%)
Nov 06, 2023
7.760
7.830
7.600
7.750
367,508
+0.00(+0.00%)
Nov 03, 2023
7.420
7.820
7.420
7.750
584,707
+0.49(+6.75%)
Nov 02, 2023
7.250
7.280
6.730
7.260
937,955
+0.86(+13.44%)
Nov 01, 2023
6.540
6.699
6.080
6.400
450,806
+0.14(+2.15%)
Oct 31, 2023
6.170
6.300
6.100
6.265
227,513
+0.04(+0.72%)
Oct 30, 2023
6.300
6.390
6.050
6.220
276,391
+0.01(+0.16%)
Oct 27, 2023
6.260
6.300
6.080
6.210
257,295
-0.01(-0.16%)
Oct 26, 2023
6.130
6.410
6.105
6.220
303,673
+0.08(+1.30%)
Oct 25, 2023
6.240
6.250
6.080
6.140
363,890
-0.13(-2.07%)
Oct 24, 2023
6.240
6.540
6.195
6.270
661,122
+0.44(+7.55%)
Oct 23, 2023
5.910
5.960
5.775
5.830
709,803
-0.19(-3.16%)
Oct 20, 2023
6.000
6.090
5.950
6.020
391,384
-0.06(-0.99%)
Oct 19, 2023
6.170
6.230
6.020
6.080
416,642
-0.10(-1.62%)
Oct 18, 2023
6.320
6.340
6.120
6.180
551,582
-0.28(-4.33%)
Oct 17, 2023
6.160
6.600
6.158
6.460
374,098
+0.25(+4.03%)
Oct 16, 2023
6.370
6.420
6.190
6.210
336,156
-0.12(-1.90%)
Oct 13, 2023
6.400
6.440
6.290
6.330
251,112
-0.08(-1.25%)
Oct 12, 2023
6.760
6.760
6.310
6.410
496,740
-0.38(-5.67%)
Oct 11, 2023
6.810
6.940
6.715
6.795
309,072
-0.04(-0.51%)
Oct 10, 2023
6.440
6.905
6.310
6.830
462,887
+0.30(+4.59%)
Oct 09, 2023
6.730
6.800
6.280
6.530
683,102
-0.36(-5.22%)
Oct 06, 2023
6.720
7.039
6.700
6.890
268,713
+0.09(+1.32%)
Oct 05, 2023
6.870
6.880
6.680
6.800
362,952
-0.10(-1.45%)
Oct 04, 2023
6.920
7.020
6.770
6.900
318,401
+0.01(+0.15%)
Oct 03, 2023
7.160
7.300
6.770
6.890
685,521
-0.32(-4.44%)
Oct 02, 2023
7.490
7.640
7.160
7.210
484,326
-0.34(-4.50%)
Sep 29, 2023
7.650
7.650
7.480
7.550
314,488
+0.05(+0.67%)
Sep 28, 2023
7.460
7.700
7.380
7.500
808,050
+0.00(+0.00%)
Sep 27, 2023
7.430
7.523
7.314
7.500
328,025
+0.22(+3.02%)
Sep 26, 2023
7.370
7.680
7.000
7.280
728,705
-0.19(-2.54%)
Sep 25, 2023
7.450
7.600
7.460
7.470
321,396
-0.15(-1.97%)
Sep 22, 2023
7.610
7.970
7.570
7.620
437,966
+0.03(+0.40%)
Sep 21, 2023
7.380
7.670
7.290
7.590
445,265
+0.02(+0.26%)
Sep 20, 2023
7.650
7.750
7.500
7.570
373,638
-0.09(-1.17%)
Sep 19, 2023
7.650
7.880
7.630
7.660
387,234
-0.13(-1.67%)
Sep 18, 2023
7.680
7.890
7.490
7.790
585,840
+0.07(+0.91%)
Sep 15, 2023
7.550
7.760
7.550
7.720
543,534
+0.11(+1.45%)
Sep 14, 2023
7.720
7.740
7.520
7.610
553,161
+0.05(+0.66%)
Sep 13, 2023
7.690
7.880
7.500
7.560
692,602
-0.17(-2.20%)
Sep 12, 2023
7.870
7.960
7.630
7.730
621,293
-0.20(-2.52%)
Sep 11, 2023
8.220
8.250
7.890
7.930
488,507
-0.13(-1.61%)
Sep 08, 2023
8.140
8.190
7.920
8.060
617,467
-0.10(-1.29%)
Sep 07, 2023
8.240
8.320
7.912
8.165
760,257
-0.23(-2.68%)
Sep 06, 2023
8.780
8.950
8.360
8.390
957,574
-0.33(-3.84%)
Sep 05, 2023
9.190
9.310
8.561
8.725
1,395,076
-0.63(-6.78%)
Sep 01, 2023
9.400
9.600
9.250
9.360
800,456
+0.11(+1.19%)
Aug 31, 2023
9.660
9.870
9.030
9.250
1,338,241
-0.41(-4.24%)
Aug 30, 2023
9.550
9.760
9.160
9.660
1,304,869
+0.13(+1.36%)
Aug 29, 2023
9.200
9.770
9.014
9.530
1,545,693
+0.27(+2.92%)
Aug 28, 2023
8.860
9.320
8.850
9.260
909,197
+0.33(+3.75%)
Aug 25, 2023
8.760
9.136
8.680
8.925
648,373
+0.26(+2.94%)
Aug 24, 2023
9.220
9.260
8.660
8.670
1,144,654
-0.60(-6.47%)
Aug 23, 2023
8.990
9.440
8.910
9.270
1,326,614
+0.22(+2.43%)
Aug 22, 2023
9.280
9.390
8.680
9.050
1,512,227
-0.02(-0.22%)
Aug 21, 2023
8.710
9.210
8.650
9.070
2,078,596
+0.42(+4.86%)
Aug 18, 2023
8.260
8.910
8.190
8.650
1,488,948
+0.03(+0.35%)
Aug 17, 2023
8.620
8.850
8.371
8.620
2,279,492
-0.31(-3.47%)
Aug 16, 2023
9.130
9.700
8.810
8.930
2,790,075
-0.06(-0.67%)
Aug 15, 2023
9.750
9.830
8.980
8.990
2,160,107
-1.08(-10.72%)
Aug 14, 2023
8.900
10.22
8.750
10.07
4,903,033
+1.30(+14.89%)
Aug 11, 2023
9.460
9.580
8.650
8.765
2,954,234
-0.91(-9.45%)
Aug 10, 2023
8.100
9.720
8.030
9.680
5,460,723
+1.14(+13.35%)
Aug 09, 2023
8.440
8.850
8.220
8.540
2,792,087
-0.16(-1.84%)
Aug 08, 2023
8.730
9.400
8.450
8.700
4,130,721
-1.35(-13.39%)
Aug 07, 2023
10.30
10.52
8.880
10.04
7,008,659
-0.27(-2.57%)
Aug 04, 2023
10.16
12.19
9.750
10.31
21,145,844
+0.71(+7.40%)
Aug 03, 2023
9.820
11.28
9.590
9.600
9,566,408
-1.86(-16.23%)
Aug 02, 2023
15.64
15.78
10.82
11.46
20,810,536
-4.67(-28.95%)
Aug 01, 2023
16.00
17.37
13.31
16.13
48,683,164
+6.05(+60.02%)
Jul 31, 2023
10.09
11.19
9.590
10.08
2,749,744
+0.24(+2.44%)
Jul 28, 2023
9.210
11.63
8.651
9.840
4,868,870
+1.39(+16.45%)
Jul 27, 2023
7.960
9.150
7.710
8.450
2,184,956
+0.94(+12.52%)
Jul 26, 2023
7.370
7.730
7.170
7.510
500,250
+0.48(+6.83%)
Jul 25, 2023
7.350
7.370
6.965
7.030
230,195
-0.30(-4.09%)
Jul 24, 2023
7.390
7.590
7.040
7.330
176,306
+0.02(+0.27%)
Jul 21, 2023
7.040
7.420
6.890
7.310
223,296
+0.25(+3.54%)
Jul 20, 2023
7.530
7.530
7.015
7.060
196,033
-0.45(-5.99%)
Jul 19, 2023
7.840
7.890
7.050
7.510
396,792
-0.29(-3.72%)
Jul 18, 2023
7.050
8.300
7.010
7.800
914,394
+1.08(+16.07%)
Jul 17, 2023
6.500
6.900
6.500
6.720
156,132
+0.17(+2.67%)
Jul 14, 2023
6.630
6.665
6.400
6.545
77,343
-0.13(-2.02%)
Jul 13, 2023
6.920
6.980
6.610
6.680
87,866
-0.12(-1.76%)
Jul 12, 2023
6.880
6.939
6.760
6.800
149,400
+0.10(+1.49%)
Jul 11, 2023
6.750
6.840
6.581
6.700
98,813
+0.00(+0.00%)
Jul 10, 2023
6.320
6.710
6.260
6.700
125,131
+0.44(+7.03%)
Jul 07, 2023
6.020
6.310
6.020
6.260
93,532
+0.20(+3.30%)
Jul 06, 2023
6.100
6.110
5.750
6.060
125,789
-0.14(-2.26%)
Jul 05, 2023
6.340
6.357
5.990
6.200
118,006
-0.14(-2.21%)
Jul 03, 2023
6.120
6.400
6.080
6.340
85,344
+0.08(+1.28%)
Jun 30, 2023
6.200
6.330
6.010
6.260
170,389
+0.20(+3.30%)
Jun 29, 2023
6.090
6.350
5.950
6.060
423,319
-0.02(-0.33%)
Jun 28, 2023
5.540
6.130
5.540
6.080
191,779
+0.49(+8.77%)
Jun 27, 2023
5.600
5.615
5.252
5.590
452,561
-0.01(-0.18%)
Jun 26, 2023
5.820
6.000
5.600
5.600
156,565
-0.27(-4.60%)
Jun 23, 2023
5.800
5.940
5.752
5.870
132,210
-0.11(-1.84%)
Jun 22, 2023
6.000
6.090
5.720
5.980
268,945
-0.12(-1.97%)
Jun 21, 2023
6.320
6.350
6.070
6.100
291,806
-0.22(-3.48%)
Jun 20, 2023
6.560
6.560
6.110
6.320
226,478
-0.40(-5.95%)
Jun 16, 2023
6.900
6.900
6.600
6.720
272,366
-0.07(-1.03%)
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
.