Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

American Superconductor Corporation - Common Stock (NQ:AMSC)

53.06 +0.90 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	52.15	53.09	50.03	53.06	907,688	+0.90(+1.73%)
Aug 14, 2025	53.34	55.45	51.75	52.16	954,509	-1.93(-3.57%)
Aug 13, 2025	56.76	57.54	53.00	54.09	1,271,406	-1.79(-3.21%)
Aug 12, 2025	52.60	56.23	52.60	55.88	1,113,759	+3.73(+7.16%)
Aug 11, 2025	51.28	53.67	50.70	52.15	1,027,427	+1.16(+2.27%)
Aug 08, 2025	54.18	54.62	50.45	50.99	1,245,365	-3.31(-6.10%)
Aug 07, 2025	55.00	55.99	52.10	54.30	1,063,408	-0.57(-1.04%)
Aug 06, 2025	55.53	55.78	54.23	54.87	794,893	-0.75(-1.35%)
Aug 05, 2025	56.15	58.42	54.62	55.62	1,268,753	+0.10(+0.18%)
Aug 04, 2025	54.79	56.60	53.71	55.52	1,661,944	+1.77(+3.29%)
Aug 01, 2025	53.21	55.36	50.67	53.75	2,403,731	-3.10(-5.45%)
Jul 31, 2025	47.80	57.85	47.70	56.85	5,316,708	+12.91(+29.38%)
Jul 30, 2025	43.55	44.85	43.24	43.94	1,221,858	+0.46(+1.06%)
Jul 29, 2025	44.23	44.61	43.33	43.48	796,792	-0.28(-0.64%)
Jul 28, 2025	44.17	44.17	42.55	43.76	777,014	+0.56(+1.30%)
Jul 25, 2025	43.50	44.74	42.73	43.20	1,002,959	+0.19(+0.44%)
Jul 24, 2025	43.13	43.50	42.60	43.01	612,367	+0.05(+0.12%)
Jul 23, 2025	41.43	43.15	41.11	42.96	885,269	+1.73(+4.20%)
Jul 22, 2025	42.01	42.28	38.80	41.23	1,127,037	-1.07(-2.53%)
Jul 21, 2025	43.09	43.27	42.05	42.30	856,259	-0.42(-0.98%)
Jul 18, 2025	41.38	43.41	41.15	42.72	1,279,562	+1.34(+3.24%)
Jul 17, 2025	41.11	42.08	40.78	41.38	809,263	+0.31(+0.75%)
Jul 16, 2025	41.03	41.64	39.57	41.07	872,963	+0.11(+0.27%)
Jul 15, 2025	41.40	41.40	40.29	40.96	986,987	+0.25(+0.61%)
Jul 14, 2025	39.00	41.38	38.60	40.71	1,048,901	+1.54(+3.93%)
Jul 11, 2025	39.35	40.40	38.60	39.17	716,305	-0.55(-1.37%)
Jul 10, 2025	40.02	40.33	38.45	39.72	886,930	-0.19(-0.49%)
Jul 09, 2025	39.99	40.34	39.00	39.91	857,549	+0.98(+2.52%)
Jul 08, 2025	40.52	40.53	38.27	38.93	999,449	-1.33(-3.30%)
Jul 07, 2025	39.76	40.30	38.42	40.26	942,234	+0.36(+0.90%)
Jul 03, 2025	39.51	41.10	39.35	39.90	885,580	+0.71(+1.81%)
Jul 02, 2025	36.04	39.70	35.59	39.19	1,804,798	+3.21(+8.92%)
Jul 01, 2025	36.04	36.75	34.87	35.98	1,006,777	-0.71(-1.94%)
Jun 30, 2025	36.46	37.53	36.12	36.69	1,340,254	+0.25(+0.69%)
Jun 27, 2025	36.95	37.89	35.76	36.44	1,778,541	-0.24(-0.65%)
Jun 26, 2025	34.20	36.78	33.69	36.68	1,439,950	+2.63(+7.74%)
Jun 25, 2025	33.82	34.15	33.05	34.05	916,728	+0.52(+1.54%)
Jun 24, 2025	32.85	33.77	32.24	33.53	1,110,128	+1.11(+3.42%)
Jun 23, 2025	30.00	32.46	29.14	32.42	1,461,469	+2.02(+6.64%)
Jun 20, 2025	31.10	31.10	30.03	30.40	1,136,342	-0.43(-1.39%)
Jun 18, 2025	29.85	31.12	29.15	30.83	1,114,183	+0.95(+3.18%)
Jun 17, 2025	29.28	30.50	29.07	29.88	1,054,606	+0.26(+0.88%)
Jun 16, 2025	30.00	30.48	29.32	29.62	995,962	+0.27(+0.92%)
Jun 13, 2025	28.18	30.65	28.12	29.35	1,834,700	+0.12(+0.41%)
Jun 12, 2025	29.52	30.23	28.55	29.23	1,796,448	-0.44(-1.48%)
Jun 11, 2025	28.60	30.38	28.01	29.67	6,549,902	-4.78(-13.88%)
Jun 10, 2025	33.40	34.77	33.07	34.45	1,359,542	+1.36(+4.11%)
Jun 09, 2025	31.87	33.34	31.77	33.09	995,311	+1.61(+5.11%)
Jun 06, 2025	32.05	32.46	31.14	31.48	1,246,348	-0.38(-1.19%)
Jun 05, 2025	30.87	32.48	30.51	31.86	1,405,388	+1.15(+3.74%)
Jun 04, 2025	30.07	31.25	29.47	30.71	1,144,567	+0.65(+2.16%)
Jun 03, 2025	29.11	30.36	28.69	30.06	1,005,554	+1.24(+4.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Superconductor Corporation - Common Stock (NQ:AMSC)

Historical Prices