Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
American Superconductor Corporation Stock Price (Quote) NASDAQ:AMSC
$5.21 ( -1.14% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.45 | $6.89 | Friday, 20th May 2022 AMSC stock ended at $5.21. This is 1.14% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 7.58% from a day low at $5.01 to a day high of $5.39. |
| 90 days | $4.45 | $10.14 | |
| 52 weeks | $4.45 | $19.43 |
Historical American Superconductor Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $5.37 | $5.39 | $5.01 | $5.21 | 163 762 |
| 2022-05-19 | $5.16 | $5.41 | $5.16 | $5.27 | 146 598 |
| 2022-05-18 | $5.29 | $5.62 | $5.14 | $5.17 | 217 880 |
| 2022-05-17 | $5.13 | $5.39 | $5.03 | $5.37 | 237 797 |
| 2022-05-16 | $5.14 | $5.31 | $4.95 | $4.97 | 207 898 |
| 2022-05-13 | $4.85 | $5.22 | $4.85 | $5.15 | 209 614 |
| 2022-05-12 | $4.58 | $4.98 | $4.45 | $4.79 | 247 978 |
| 2022-05-11 | $4.94 | $5.05 | $4.62 | $4.66 | 342 155 |
| 2022-05-10 | $5.04 | $5.19 | $4.81 | $4.96 | 293 165 |
| 2022-05-09 | $5.20 | $5.20 | $4.85 | $4.87 | 339 480 |
| 2022-05-06 | $5.60 | $5.62 | $5.25 | $5.33 | 170 144 |
| 2022-05-05 | $5.87 | $5.95 | $5.53 | $5.62 | 225 353 |
| 2022-05-04 | $5.59 | $5.96 | $5.48 | $5.94 | 270 874 |
| 2022-05-03 | $5.60 | $5.72 | $5.38 | $5.57 | 250 977 |
| 2022-05-02 | $5.28 | $5.60 | $5.22 | $5.60 | 253 308 |
| 2022-04-29 | $5.47 | $5.80 | $5.27 | $5.33 | 306 191 |
| 2022-04-28 | $5.48 | $5.60 | $5.17 | $5.55 | 348 410 |
| 2022-04-27 | $5.73 | $5.95 | $5.43 | $5.45 | 352 159 |
| 2022-04-26 | $6.00 | $6.00 | $5.56 | $5.63 | 279 806 |
| 2022-04-25 | $6.07 | $6.27 | $5.89 | $6.07 | 387 916 |
| 2022-04-22 | $6.11 | $6.21 | $5.92 | $6.07 | 327 300 |
| 2022-04-21 | $6.50 | $6.55 | $6.01 | $6.11 | 292 700 |
| 2022-04-20 | $6.89 | $6.89 | $6.39 | $6.40 | 229 700 |
| 2022-04-19 | $6.71 | $7.07 | $6.62 | $6.82 | 256 100 |
| 2022-04-18 | $6.82 | $7.20 | $6.65 | $6.70 | 190 700 |
| 2022-04-14 | $7.21 | $7.24 | $6.84 | $6.86 | 185 310 |
| 2022-04-13 | $7.17 | $7.17 | $6.96 | $7.13 | 124 032 |
| 2022-04-12 | $7.23 | $7.43 | $7.02 | $7.04 | 111 280 |
| 2022-04-11 | $6.97 | $7.21 | $6.75 | $7.12 | 154 542 |
| 2022-04-08 | $7.30 | $7.30 | $6.95 | $7.04 | 193 209 |
| 2022-04-07 | $7.52 | $7.60 | $7.02 | $7.33 | 290 800 |
| 2022-04-06 | $8.05 | $8.11 | $7.47 | $7.51 | 294 500 |
| 2022-04-05 | $8.30 | $8.31 | $8.03 | $8.14 | 252 200 |
| 2022-04-04 | $7.64 | $8.27 | $7.64 | $8.24 | 237 800 |
| 2022-04-01 | $7.65 | $7.73 | $7.50 | $7.65 | 209 609 |
| 2022-03-31 | $7.78 | $7.89 | $7.56 | $7.59 | 267 784 |
| 2022-03-30 | $8.15 | $8.22 | $7.72 | $7.73 | 226 396 |
| 2022-03-29 | $8.09 | $8.37 | $8.03 | $8.17 | 275 400 |
| 2022-03-28 | $8.44 | $8.47 | $7.73 | $8.00 | 344 700 |
| 2022-03-25 | $8.90 | $8.90 | $8.36 | $8.47 | 283 600 |
| 2022-03-24 | $8.67 | $9.36 | $8.52 | $8.76 | 454 600 |
| 2022-03-23 | $8.82 | $8.95 | $8.48 | $8.51 | 310 900 |
| 2022-03-22 | $8.84 | $9.04 | $8.77 | $8.90 | 171 430 |
| 2022-03-21 | $8.83 | $9.00 | $8.43 | $8.76 | 325 796 |
| 2022-03-18 | $8.78 | $9.14 | $8.71 | $8.99 | 663 976 |
| 2022-03-17 | $8.24 | $8.86 | $8.22 | $8.78 | 274 100 |
| 2022-03-16 | $8.00 | $8.37 | $7.96 | $8.34 | 249 300 |
| 2022-03-15 | $7.45 | $8.02 | $7.40 | $7.94 | 292 100 |
| 2022-03-14 | $8.27 | $8.36 | $7.35 | $7.40 | 378 500 |
| 2022-03-11 | $9.25 | $9.33 | $8.26 | $8.31 | 229 300 |
American Superconductor Corporation provides megawatt-scale solutions worldwide. The company operates through two segments, Wind and Grid. The Wind segment designs wind turbine systems and licenses these designs to third parties under the Windtec Solutions brand. It supplies power electronics and software-based control systems, and provides customer support services to wind turbine manufacturers. This segments design portfolio comprises a range... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
