American Superconductor

AMSC
🏛️ usa →
60.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.39 11.60 10.90 11.14 0.8M
2023-12-28 11.68 11.81 11.37 11.45 0.6M
2023-12-27 11.44 11.67 11.36 11.66 0.4M
2023-12-26 11.04 11.50 11.00 11.40 0.3M
2023-12-22 10.66 11.14 10.65 11.06 0.5M
2023-12-21 10.38 10.60 10.37 10.53 0.3M
2023-12-20 10.91 10.91 10.14 10.20 0.7M
2023-12-19 10.99 11.13 10.90 11.04 0.4M
2023-12-18 11.11 11.40 10.72 10.80 0.3M
2023-12-15 11.02 11.22 10.80 11.15 0.8M
2023-12-14 11.00 11.40 10.85 10.99 0.7M
2023-12-13 10.46 10.99 10.40 10.92 0.6M
2023-12-12 10.14 10.46 9.87 10.46 0.3M
2023-12-11 10.03 10.38 9.92 10.21 0.5M
2023-12-08 9.86 10.05 9.60 10.00 0.5M
2023-12-07 9.90 10.08 9.70 9.94 0.3M
2023-12-06 9.89 10.06 9.73 9.90 0.3M
2023-12-05 9.78 10.13 9.72 9.95 0.4M
2023-12-04 9.55 9.92 9.55 9.86 0.5M
2023-12-01 9.31 9.80 9.22 9.78 0.5M
2023-11-30 9.34 9.80 9.18 9.46 0.9M
2023-11-29 8.94 9.30 8.82 9.25 0.5M
2023-11-28 8.80 8.92 8.56 8.84 0.3M
2023-11-27 9.30 9.30 8.85 8.95 0.6M
2023-11-24 8.93 9.39 8.82 9.36 0.2M
2023-11-22 8.92 9.17 8.86 8.98 0.5M
2023-11-21 9.17 9.31 8.81 8.83 0.3M
2023-11-20 9.27 9.45 9.03 9.36 0.3M
2023-11-17 9.11 9.37 9.00 9.26 0.3M
2023-11-16 8.86 9.13 8.72 9.09 0.3M
2023-11-15 8.96 9.28 8.87 8.91 0.5M
2023-11-14 8.50 8.98 8.38 8.95 0.6M
2023-11-13 7.67 8.26 7.64 8.22 0.3M
2023-11-10 7.99 7.99 7.53 7.73 0.4M
2023-11-09 8.21 8.32 7.80 7.96 0.4M
2023-11-08 8.14 8.20 7.92 8.13 0.3M
2023-11-07 7.64 8.11 7.37 8.10 0.5M
2023-11-06 7.76 7.83 7.60 7.75 0.4M
2023-11-03 7.42 7.82 7.42 7.75 0.6M
2023-11-02 7.25 7.28 6.73 7.26 0.9M
2023-11-01 6.54 6.70 6.08 6.40 0.5M
2023-10-31 6.17 6.30 6.10 6.27 0.2M
2023-10-30 6.30 6.39 6.05 6.22 0.3M
2023-10-27 6.26 6.30 6.08 6.21 0.3M
2023-10-26 6.13 6.41 6.11 6.22 0.3M
2023-10-25 6.24 6.25 6.08 6.14 0.4M
2023-10-24 6.24 6.54 6.20 6.27 0.7M
2023-10-23 5.91 5.96 5.78 5.83 0.7M
2023-10-20 6.00 6.09 5.95 6.02 0.4M
2023-10-19 6.17 6.23 6.02 6.08 0.4M
2023-10-18 6.32 6.34 6.12 6.18 0.6M
2023-10-17 6.16 6.60 6.16 6.46 0.4M
2023-10-16 6.37 6.42 6.19 6.21 0.3M
2023-10-13 6.40 6.44 6.29 6.33 0.3M
2023-10-12 6.76 6.76 6.31 6.41 0.5M
2023-10-11 6.81 6.94 6.72 6.80 0.3M
2023-10-10 6.44 6.91 6.31 6.83 0.5M
2023-10-09 6.73 6.80 6.28 6.53 0.7M
2023-10-06 6.72 7.04 6.70 6.89 0.3M
2023-10-05 6.87 6.88 6.68 6.80 0.4M
2023-10-04 6.92 7.02 6.77 6.90 0.3M
2023-10-03 7.16 7.30 6.77 6.89 0.7M
2023-10-02 7.49 7.64 7.16 7.21 0.5M
2023-09-29 7.65 7.65 7.48 7.55 0.3M
2023-09-28 7.46 7.70 7.38 7.50 0.8M
2023-09-27 7.43 7.52 7.31 7.50 0.3M
2023-09-26 7.37 7.68 7.00 7.28 0.7M
2023-09-25 7.45 7.60 7.35 7.47 0.3M
2023-09-22 7.61 7.97 7.57 7.62 0.4M
2023-09-21 7.38 7.67 7.29 7.59 0.4M
2023-09-20 7.65 7.75 7.50 7.57 0.4M
2023-09-19 7.65 7.88 7.63 7.66 0.4M
2023-09-18 7.68 7.89 7.49 7.79 0.6M
2023-09-15 7.55 7.76 7.55 7.72 0.5M
2023-09-14 7.72 7.74 7.52 7.61 0.6M
2023-09-13 7.69 7.88 7.50 7.56 0.7M
2023-09-12 7.87 7.96 7.63 7.73 0.6M
2023-09-11 8.22 8.25 7.89 7.93 0.5M
2023-09-08 8.14 8.19 7.92 8.06 0.6M
2023-09-07 8.24 8.32 7.91 8.17 0.8M
2023-09-06 8.78 8.95 8.36 8.39 1.0M
2023-09-05 9.19 9.31 8.56 8.73 1.4M
2023-09-01 9.40 9.60 9.25 9.36 0.8M
2023-08-31 9.66 9.87 9.03 9.25 1.3M
2023-08-30 9.55 9.76 9.16 9.66 1.3M
2023-08-29 9.20 9.77 9.01 9.53 1.5M
2023-08-28 8.86 9.32 8.85 9.26 0.9M
2023-08-25 8.76 9.14 8.68 8.93 0.6M
2023-08-24 9.22 9.26 8.66 8.67 1.2M
2023-08-23 8.99 9.44 8.91 9.27 1.3M
2023-08-22 9.28 9.39 8.68 9.05 1.5M
2023-08-21 8.71 9.21 8.65 9.07 2.1M
2023-08-18 8.26 8.91 8.19 8.65 1.5M
2023-08-17 8.62 8.85 8.37 8.62 2.3M
2023-08-16 9.13 9.70 8.81 8.93 2.8M
2023-08-15 9.75 9.83 8.98 8.99 2.2M
2023-08-14 8.90 10.22 8.75 10.07 4.9M
2023-08-11 9.46 9.58 8.65 8.77 3.0M
2023-08-10 8.10 9.72 8.03 9.68 5.5M
2023-08-09 8.44 8.85 8.22 8.54 2.8M
2023-08-08 8.73 9.40 8.45 8.70 4.1M
2023-08-07 10.30 10.52 8.88 10.05 7.0M
2023-08-04 10.16 12.19 9.75 10.31 21.1M
2023-08-03 9.82 11.28 9.59 9.60 9.6M
2023-08-02 15.64 15.78 10.82 11.46 20.9M
2023-08-01 16.00 17.37 13.31 16.13 48.8M
2023-07-31 10.09 11.19 9.59 10.08 2.8M
2023-07-28 9.21 11.63 8.65 9.84 4.9M
2023-07-27 7.96 9.15 7.71 8.45 2.2M
2023-07-26 7.37 7.73 7.17 7.51 0.5M
2023-07-25 7.35 7.37 6.97 7.03 0.2M
2023-07-24 7.39 7.59 7.04 7.33 0.2M
2023-07-21 7.04 7.42 6.89 7.31 0.2M
2023-07-20 7.53 7.53 7.02 7.06 0.2M
2023-07-19 7.84 7.89 7.05 7.51 0.4M
2023-07-18 7.05 8.30 7.01 7.80 0.9M
2023-07-17 6.50 6.90 6.50 6.72 0.2M
2023-07-14 6.63 6.67 6.40 6.55 0.1M
2023-07-13 6.92 6.98 6.61 6.68 0.1M
2023-07-12 6.88 6.94 6.76 6.80 0.1M
2023-07-11 6.75 6.84 6.58 6.70 0.1M
2023-07-10 6.32 6.71 6.26 6.70 0.1M
2023-07-07 6.02 6.31 6.02 6.26 0.1M
2023-07-06 6.10 6.11 5.75 6.06 0.1M
2023-07-05 6.34 6.36 5.99 6.20 0.1M
2023-07-03 6.12 6.40 6.08 6.34 0.1M
2023-06-30 6.20 6.33 6.01 6.26 0.2M
2023-06-29 6.09 6.35 5.95 6.06 0.4M
2023-06-28 5.54 6.13 5.54 6.08 0.2M
2023-06-27 5.60 5.62 5.25 5.59 0.5M
2023-06-26 5.82 6.00 5.60 5.60 0.2M
2023-06-23 5.80 5.94 5.75 5.87 0.1M
2023-06-22 6.00 6.09 5.72 5.98 0.3M
2023-06-21 6.32 6.35 6.07 6.10 0.3M
2023-06-20 6.56 6.58 6.11 6.32 0.2M
2023-06-16 6.90 6.90 6.60 6.72 0.3M
2023-06-15 6.69 7.08 6.66 6.79 0.2M
2023-06-14 7.30 7.58 6.64 6.77 0.5M
2023-06-13 6.60 7.22 6.60 7.22 0.4M
2023-06-12 5.62 6.83 5.51 6.48 0.4M
2023-06-09 6.29 6.45 6.09 6.15 0.1M
2023-06-08 6.00 6.47 5.95 6.28 0.2M
2023-06-07 6.86 6.86 5.90 6.02 0.4M
2023-06-06 6.37 6.90 6.16 6.67 0.4M
2023-06-05 6.32 6.70 6.01 6.50 0.5M
2023-06-02 5.55 6.25 5.44 6.08 0.5M
2023-06-01 4.69 5.37 4.42 5.32 0.3M
2023-05-31 4.47 4.75 4.11 4.69 0.3M
2023-05-30 4.07 4.36 4.02 4.24 0.1M
2023-05-26 4.00 4.09 3.92 4.01 0.2M
2023-05-25 4.19 4.19 3.97 3.99 0.2M
2023-05-24 4.24 4.25 4.06 4.19 0.1M
2023-05-23 4.28 4.58 4.27 4.28 0.2M
2023-05-22 4.01 4.31 4.00 4.26 0.2M
2023-05-19 4.49 4.57 4.12 4.19 0.1M
2023-05-18 4.60 4.74 4.47 4.49 0.1M
2023-05-17 4.53 4.65 4.36 4.61 0.1M
2023-05-16 4.31 4.54 4.31 4.48 0.1M
2023-05-15 4.24 4.38 4.16 4.33 0.0M
2023-05-12 4.43 4.47 4.17 4.27 0.0M
2023-05-11 4.29 4.46 4.29 4.41 0.1M
2023-05-10 4.20 4.38 4.12 4.34 0.1M
2023-05-09 3.95 4.16 3.95 4.10 0.1M
2023-05-08 3.91 3.93 3.71 3.90 0.1M
2023-05-05 3.76 4.00 3.71 3.90 0.2M
2023-05-04 3.97 3.97 3.63 3.70 0.2M
2023-05-03 4.01 4.13 3.92 3.92 0.1M
2023-05-02 4.03 4.15 3.94 3.99 0.1M
2023-05-01 4.03 4.24 3.98 4.02 0.1M
2023-04-28 4.02 4.11 3.98 4.05 0.1M
2023-04-27 4.02 4.18 4.00 4.07 0.1M
2023-04-26 3.93 4.04 3.88 3.99 0.1M
2023-04-25 4.00 4.14 3.96 3.96 0.1M
2023-04-24 4.04 4.09 3.95 4.07 0.1M
2023-04-21 4.06 4.11 4.01 4.04 0.1M
2023-04-20 4.11 4.15 4.02 4.04 0.1M
2023-04-19 4.22 4.22 4.14 4.17 0.1M
2023-04-18 4.55 4.65 4.24 4.25 0.1M
2023-04-17 4.24 4.51 4.22 4.47 0.2M
2023-04-14 4.27 4.27 4.08 4.23 0.2M
2023-04-13 4.11 4.40 4.11 4.28 0.2M
2023-04-12 4.30 4.36 4.05 4.07 0.2M
2023-04-11 4.16 4.37 4.16 4.26 0.2M
2023-04-10 3.96 4.18 3.93 4.13 0.1M
2023-04-06 3.98 4.03 3.87 4.00 0.2M
2023-04-05 4.24 4.35 3.88 3.97 0.2M
2023-04-04 4.69 4.94 4.30 4.30 0.1M
2023-04-03 4.89 4.98 4.55 4.68 0.2M
2023-03-31 4.83 4.97 4.78 4.91 0.1M
2023-03-30 4.57 4.87 4.56 4.77 0.5M
2023-03-29 4.33 4.53 4.23 4.47 0.1M
2023-03-28 4.20 4.36 4.20 4.25 0.1M
2023-03-27 4.20 4.27 4.09 4.23 0.1M
2023-03-24 4.03 4.18 3.94 4.11 0.1M
2023-03-23 4.25 4.36 4.09 4.13 0.1M
2023-03-22 4.31 4.43 4.20 4.22 0.1M
2023-03-21 4.14 4.33 4.14 4.28 0.1M
2023-03-20 4.24 4.35 4.09 4.10 0.1M
2023-03-17 4.62 4.62 4.25 4.27 0.3M
2023-03-16 4.50 4.66 4.42 4.64 0.1M
2023-03-15 4.73 4.78 4.50 4.59 0.1M
2023-03-14 5.04 5.10 4.79 4.88 0.2M
2023-03-13 4.77 4.93 4.72 4.85 0.2M
2023-03-10 5.39 5.40 4.78 4.88 0.2M
2023-03-09 5.64 5.70 5.31 5.36 0.2M
2023-03-08 5.31 5.68 5.29 5.62 0.3M
2023-03-07 5.20 5.27 4.99 5.09 0.1M
2023-03-06 5.37 5.43 5.19 5.21 0.1M
2023-03-03 5.26 5.57 5.25 5.37 0.2M
2023-03-02 5.29 5.30 5.10 5.24 0.1M
2023-03-01 5.35 5.56 5.33 5.36 0.1M
2023-02-28 5.24 5.56 5.24 5.36 0.2M
2023-02-27 5.25 5.33 5.11 5.27 0.1M
2023-02-24 5.25 5.31 5.10 5.25 0.2M
2023-02-23 5.21 5.44 5.15 5.39 0.1M
2023-02-22 5.43 5.44 5.13 5.15 0.2M
2023-02-21 5.73 5.78 5.37 5.43 0.2M
2023-02-17 5.82 5.97 5.69 5.87 0.2M
2023-02-16 5.93 6.18 5.78 5.88 0.2M
2023-02-15 5.62 6.10 5.56 6.04 0.2M
2023-02-14 5.84 5.84 5.50 5.64 0.1M
2023-02-13 5.72 5.93 5.72 5.83 0.2M
2023-02-10 5.78 5.85 5.57 5.72 0.2M
2023-02-09 6.17 6.23 5.77 5.81 0.2M
2023-02-08 6.60 6.61 6.03 6.05 0.3M
2023-02-07 6.44 6.57 6.24 6.57 0.3M
2023-02-06 5.46 6.58 5.46 6.38 0.7M
2023-02-03 5.25 5.47 5.12 5.31 0.1M
2023-02-02 5.00 5.55 5.00 5.36 0.4M
2023-02-01 5.48 5.64 5.21 5.63 0.2M
2023-01-31 5.05 5.49 5.03 5.43 0.2M
2023-01-30 5.26 5.26 5.00 5.03 0.1M
2023-01-27 5.33 5.42 5.20 5.34 0.1M
2023-01-26 5.51 5.51 5.19 5.33 0.1M
2023-01-25 5.24 5.28 5.13 5.24 0.1M
2023-01-24 5.53 5.59 5.33 5.36 0.1M
2023-01-23 5.31 5.47 5.23 5.45 0.1M
2023-01-20 5.56 5.64 5.16 5.33 0.2M
2023-01-19 5.30 5.56 5.26 5.51 0.3M
2023-01-18 5.07 5.45 5.07 5.35 0.4M
2023-01-17 4.92 5.17 4.92 5.04 0.1M
2023-01-13 4.66 5.09 4.66 4.83 0.2M
2023-01-12 4.38 4.75 4.29 4.73 0.3M
2023-01-11 4.12 4.51 4.12 4.30 0.2M
2023-01-10 3.85 4.10 3.85 4.07 0.1M
2023-01-09 3.70 4.01 3.70 3.87 0.2M
2023-01-06 3.65 3.81 3.54 3.63 0.1M
2023-01-05 3.59 3.68 3.53 3.59 0.1M
2023-01-04 3.63 3.72 3.57 3.67 0.1M
2023-01-03 3.73 3.84 3.55 3.58 0.1M