American Superconductor Corporation Stock Price (Quote) NASDAQ:AMSC
$3.98 ( 0.490% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.27 | $4.70 | Friday, 2nd Dec 2022 AMSC stock ended at $3.98. This is 0.49% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 4.72% from a day low at $3.81 to a day high of $3.99. |
| 90 days | $3.27 | $5.69 | |
| 52 weeks | $3.27 | $12.23 |
Historical American Superconductor Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $3.90 | $3.99 | $3.81 | $3.98 | 46 519 |
| 2022-12-01 | $3.80 | $4.04 | $3.80 | $3.96 | 126 353 |
| 2022-11-30 | $3.89 | $3.96 | $3.76 | $3.84 | 108 731 |
| 2022-11-29 | $4.08 | $4.12 | $3.95 | $3.98 | 122 320 |
| 2022-11-28 | $4.23 | $4.54 | $4.08 | $4.09 | 490 790 |
| 2022-11-25 | $4.15 | $4.30 | $4.10 | $4.23 | 47 620 |
| 2022-11-23 | $3.97 | $4.15 | $3.97 | $4.15 | 59 768 |
| 2022-11-22 | $4.01 | $4.22 | $3.96 | $4.03 | 167 572 |
| 2022-11-21 | $3.91 | $3.96 | $3.71 | $3.93 | 148 952 |
| 2022-11-18 | $3.99 | $4.07 | $3.90 | $4.03 | 79 754 |
| 2022-11-17 | $4.00 | $4.08 | $3.87 | $3.95 | 62 301 |
| 2022-11-16 | $4.15 | $4.15 | $3.96 | $4.03 | 91 046 |
| 2022-11-15 | $4.11 | $4.34 | $4.11 | $4.23 | 73 477 |
| 2022-11-14 | $4.12 | $4.12 | $3.96 | $4.05 | 95 656 |
| 2022-11-11 | $3.99 | $4.20 | $3.94 | $4.13 | 110 115 |
| 2022-11-10 | $3.57 | $3.96 | $3.57 | $3.94 | 186 682 |
| 2022-11-09 | $3.70 | $3.70 | $3.43 | $3.48 | 109 061 |
| 2022-11-08 | $3.88 | $3.88 | $3.63 | $3.66 | 78 621 |
| 2022-11-07 | $3.78 | $3.94 | $3.71 | $3.82 | 231 229 |
| 2022-11-04 | $3.78 | $3.85 | $3.59 | $3.72 | 264 102 |
| 2022-11-03 | $3.61 | $3.86 | $3.45 | $3.76 | 277 739 |
| 2022-11-02 | $4.55 | $4.70 | $3.27 | $3.63 | 1 395 818 |
| 2022-11-01 | $4.65 | $4.79 | $4.60 | $4.74 | 221 699 |
| 2022-10-31 | $4.27 | $4.55 | $4.26 | $4.52 | 153 780 |
| 2022-10-28 | $4.26 | $4.30 | $4.07 | $4.27 | 81 509 |
| 2022-10-27 | $4.51 | $4.51 | $4.25 | $4.27 | 123 630 |
| 2022-10-26 | $4.37 | $4.59 | $4.34 | $4.44 | 147 403 |
| 2022-10-25 | $4.20 | $4.40 | $4.20 | $4.32 | 89 354 |
| 2022-10-24 | $4.15 | $4.24 | $3.95 | $4.20 | 122 099 |
| 2022-10-21 | $4.01 | $4.14 | $3.92 | $4.07 | 124 503 |
| 2022-10-20 | $4.05 | $4.20 | $3.96 | $4.00 | 106 586 |
| 2022-10-19 | $4.07 | $4.22 | $3.95 | $4.08 | 90 176 |
| 2022-10-18 | $4.18 | $4.34 | $4.08 | $4.15 | 157 902 |
| 2022-10-17 | $3.96 | $4.06 | $3.89 | $3.98 | 128 687 |
| 2022-10-14 | $4.08 | $4.15 | $3.83 | $3.87 | 143 849 |
| 2022-10-13 | $3.85 | $4.11 | $3.80 | $3.99 | 158 140 |
| 2022-10-12 | $3.90 | $3.96 | $3.80 | $3.92 | 177 984 |
| 2022-10-11 | $3.93 | $3.98 | $3.79 | $3.88 | 233 851 |
| 2022-10-10 | $4.33 | $4.57 | $3.95 | $3.98 | 484 867 |
| 2022-10-07 | $4.48 | $4.48 | $4.25 | $4.31 | 266 935 |
| 2022-10-06 | $4.70 | $4.90 | $4.50 | $4.53 | 135 642 |
| 2022-10-05 | $4.87 | $4.92 | $4.64 | $4.77 | 101 196 |
| 2022-10-04 | $4.71 | $4.92 | $4.71 | $4.86 | 126 499 |
| 2022-10-03 | $4.40 | $4.74 | $4.32 | $4.59 | 157 067 |
| 2022-09-30 | $4.49 | $4.58 | $4.34 | $4.38 | 134 469 |
| 2022-09-29 | $4.56 | $4.79 | $4.40 | $4.45 | 354 899 |
| 2022-09-28 | $4.63 | $4.63 | $4.40 | $4.58 | 307 539 |
| 2022-09-27 | $4.58 | $4.71 | $4.49 | $4.55 | 186 315 |
| 2022-09-26 | $4.48 | $4.75 | $4.42 | $4.46 | 128 708 |
| 2022-09-23 | $4.59 | $4.65 | $4.35 | $4.45 | 363 721 |
About American Superconductor Corporation
American Superconductor Corporation, together with its subsidiaries, provides megawatt-scale power resiliency solutions worldwide. The company operates in two segments, Grid and Wind. The Grid segment offers products and services that enable electric utilities, industrial facilities, and renewable energy project developers to connect, transmit, and distribute power under the Gridtec Solutions brand; and engineering planning services. It provides ... AMSC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
