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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.