VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

AMSC stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AMSC stock price was $9.27 and low was $7.26.
  • 90 day high was $11.86 and low was $7.26.
  • 52 week high for American Superconductor Corporation - $16.44 and low - $5.52.

Historical American Superconductor Corporation prices

Date Open High Low Close Volume
2019-08-19 $8.00 $8.27 $7.94 $8.12 126007
2019-08-16 $7.47 $7.94 $7.39 $7.92 221341
2019-08-15 $7.33 $7.62 $7.33 $7.54 135028
2019-08-14 $7.66 $7.70 $7.33 $7.47 189824
2019-08-13 $7.77 $8.04 $7.65 $7.84 219371
2019-08-12 $8.07 $8.12 $7.81 $7.81 126539
2019-08-09 $8.47 $8.52 $8.10 $8.10 157675
2019-08-08 $8.64 $8.75 $8.29 $8.55 217308
2019-08-07 $7.85 $8.80 $7.32 $8.60 354882
2019-08-06 $7.54 $7.77 $7.26 $7.57 126735
2019-08-05 $7.84 $8.03 $7.30 $7.51 211253
2019-08-02 $8.49 $8.61 $7.97 $8.06 250947
2019-08-01 $8.91 $9.09 $8.50 $8.51 133259
2019-07-31 $9.03 $9.27 $8.89 $8.89 146388
2019-07-30 $8.70 $9.07 $8.69 $9.01 192355
2019-07-29 $8.80 $8.92 $8.49 $8.78 144035
2019-07-26 $8.61 $8.90 $8.58 $8.81 158002
2019-07-25 $8.95 $8.95 $8.56 $8.59 122042
2019-07-24 $9.03 $9.10 $8.88 $8.95 128042
2019-07-23 $9.21 $9.23 $8.98 $9.05 101703
2019-07-22 $9.00 $9.18 $8.76 $9.14 170110
2019-07-19 $9.37 $9.43 $8.88 $8.94 184842
2019-07-18 $9.38 $9.48 $9.25 $9.39 149508
2019-07-17 $9.35 $9.51 $9.29 $9.40 114677
2019-07-16 $9.18 $9.44 $9.15 $9.35 99800
2019-07-15 $9.61 $9.70 $9.21 $9.26 151557
2019-07-12 $9.28 $9.60 $9.13 $9.55 164022
2019-07-11 $9.50 $9.56 $9.15 $9.24 206545
2019-07-10 $9.31 $9.58 $9.14 $9.46 170100
2019-07-09 $9.91 $9.92 $8.96 $9.25 324476
2019-07-08 $9.58 $10.19 $9.51 $9.96 361200
2019-07-05 $9.60 $9.79 $9.37 $9.64 202618
2019-07-03 $9.50 $9.74 $9.47 $9.67 138936
2019-07-02 $10.10 $10.18 $9.37 $9.55 333054
2019-07-01 $9.42 $10.46 $9.41 $10.11 726270
2019-06-28 $8.75 $9.35 $8.70 $9.28 2133486
2019-06-27 $8.46 $8.79 $8.38 $8.76 642152
2019-06-26 $8.37 $8.55 $8.26 $8.43 190475
2019-06-25 $8.29 $8.37 $8.15 $8.34 224494
2019-06-24 $8.58 $8.65 $8.17 $8.29 210431
2019-06-21 $8.42 $8.63 $8.25 $8.59 246862
2019-06-20 $8.60 $8.70 $8.24 $8.40 238145
2019-06-19 $8.60 $8.67 $8.32 $8.56 164338
2019-06-18 $8.37 $8.76 $8.25 $8.57 260038
2019-06-17 $8.48 $8.55 $8.25 $8.33 173624
2019-06-14 $8.72 $8.78 $8.37 $8.48 149456
2019-06-13 $8.69 $8.89 $8.47 $8.79 185929
2019-06-12 $8.30 $8.78 $8.11 $8.62 272874
2019-06-11 $8.29 $8.55 $8.08 $8.31 344273
2019-06-10 $8.40 $8.58 $8.19 $8.23 375317

Will AMSC stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT