Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amsc ASA (OP: ASCJF )

2.900 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 2.900 0 +0.08(+2.84%)
May 09, 2024 2.820 0 +0.02(+0.71%)
May 06, 2024 2.800 0 +0.00(+0.00%)
Apr 29, 2024 2.800 0 +0.20(+7.69%)
Apr 26, 2024 2.600 2.600 2.600 2.600 2,000 -0.13(-4.90%)
Apr 24, 2024 2.734 0 +0.01(+0.51%)
Apr 22, 2024 2.720 0 +0.06(+2.06%)
Apr 12, 2024 2.665 0 -0.08(-2.74%)
Apr 08, 2024 2.740 80 -0.01(-0.36%)
Apr 04, 2024 2.750 0 -0.02(-0.72%)
Apr 03, 2024 2.700 2.800 2.700 2.770 3,150 +0.08(+2.97%)
Apr 02, 2024 2.650 2.690 2.500 2.690 4,800 +0.49(+22.27%)
Apr 01, 2024 2.200 2.200 2.200 2.200 183 -0.30(-12.00%)
Mar 28, 2024 2.500 2.500 2.500 2.500 100 -0.20(-7.41%)
Mar 26, 2024 2.700 0 +0.20(+8.00%)
Mar 25, 2024 2.500 2.500 2.500 2.500 100 +0.19(+8.23%)
Mar 18, 2024 2.310 0 -0.14(-5.71%)
Mar 12, 2024 2.450 0 +0.10(+4.26%)
Mar 11, 2024 2.300 2.350 2.300 2.350 800 -0.20(-7.84%)
Mar 08, 2024 2.550 2.550 2.550 2.550 100 +0.17(+7.14%)
Mar 07, 2024 2.344 2.380 2.344 2.380 2,000 -0.22(-8.46%)
Mar 06, 2024 2.600 2.600 2.600 2.600 100 +0.24(+10.17%)
Mar 05, 2024 2.360 2.430 2.360 2.360 2,000 +0.01(+0.43%)
Mar 04, 2024 2.353 2.500 2.350 2.350 4,300 -0.16(-6.37%)
Feb 28, 2024 2.510 0 +0.15(+6.36%)
Feb 26, 2024 2.360 0 -0.28(-10.61%)
Feb 23, 2024 2.640 2.640 2.640 2.640 120 +0.14(+5.60%)
Feb 15, 2024 2.500 0 -0.20(-7.41%)
Feb 13, 2024 2.700 0 +0.14(+5.47%)
Feb 12, 2024 2.560 2.560 2.560 2.560 500 +0.05(+1.99%)
Feb 06, 2024 2.510 0 -0.20(-7.38%)
Jan 31, 2024 2.710 0 +0.00(+0.00%)
Jan 30, 2024 2.710 2.710 2.710 2.710 1,025 +0.15(+5.86%)
Jan 18, 2024 2.560 0 -0.09(-3.40%)
Jan 16, 2024 2.650 0 +0.05(+1.92%)
Jan 10, 2024 2.600 0 +0.10(+4.00%)
Jan 09, 2024 2.503 2.503 2.500 2.500 2,000 -0.15(-5.66%)
Jan 05, 2024 2.650 0 +0.10(+3.92%)
Jan 04, 2024 2.550 2.550 2.550 2.550 2,000 -0.10(-3.77%)
Dec 29, 2023 2.650 0 +0.10(+3.92%)
Dec 28, 2023 2.600 2.600 2.550 2.550 4,500 -0.01(-0.35%)
Dec 27, 2023 2.510 2.559 2.510 2.559 1,725 +0.06(+2.36%)
Dec 26, 2023 2.612 2.612 2.500 2.500 660 -0.15(-5.66%)
Dec 20, 2023 2.650 0 +0.00(+0.00%)
Dec 15, 2023 2.650 0 +0.05(+1.92%)
Dec 14, 2023 2.400 2.600 2.400 2.600 2,270 -0.04(-1.52%)
Nov 27, 2023 2.640 0 +0.24(+10.00%)
Nov 21, 2023 2.400 0 -0.01(-0.41%)
Nov 17, 2023 2.410 0 -0.00(-0.17%)
Nov 15, 2023 2.414 0 +0.16(+7.29%)
Nov 13, 2023 2.250 0 +0.00(+0.00%)
Nov 09, 2023 2.250 0 -0.07(-2.85%)
Nov 06, 2023 2.316 0 -0.05(-1.94%)
Nov 03, 2023 2.363 2.363 2.360 2.362 9,570 +0.06(+2.60%)
Nov 02, 2023 2.350 2.350 2.302 2.302 6,715 -0.05(-2.04%)
Nov 01, 2023 2.280 2.400 2.223 2.350 7,025 +0.25(+11.90%)
Oct 30, 2023 2.100 0 +0.21(+10.96%)
Oct 27, 2023 1.893 1.893 1.893 1.893 1,015 +0.04(+2.30%)
Oct 26, 2023 1.850 2.000 1.850 1.850 1,500 -0.25(-11.90%)
Oct 25, 2023 2.046 2.100 2.002 2.100 266,818 +0.10(+4.95%)
Oct 24, 2023 2.200 2.200 1.942 2.001 55,848 -2.54(-55.93%)
Oct 23, 2023 4.160 4.540 4.160 4.540 2,255 +0.49(+12.10%)
Oct 20, 2023 4.050 4.050 4.050 4.050 1,000 +0.00(+0.00%)
Oct 19, 2023 4.000 4.050 4.000 4.050 2,000 -0.05(-1.22%)
Oct 13, 2023 4.100 0 +0.05(+1.23%)
Oct 12, 2023 4.000 4.050 4.000 4.050 7,232 +0.13(+3.32%)
Oct 09, 2023 3.920 0 -0.00(-0.13%)
Oct 06, 2023 3.925 3.990 3.650 3.925 5,010 -0.07(-1.63%)
Oct 05, 2023 3.990 3.990 3.990 3.990 1,000 +0.14(+3.64%)
Oct 04, 2023 3.850 3.850 3.850 3.850 300 +0.15(+3.97%)
Sep 28, 2023 3.703 0 -0.15(-3.82%)
Sep 27, 2023 3.850 3.850 3.850 3.850 200 +0.16(+4.34%)
Sep 25, 2023 3.690 0 -0.10(-2.64%)
Sep 18, 2023 3.790 0 -0.16(-4.05%)
Sep 15, 2023 3.950 3.950 3.950 3.950 1,093 +0.00(+0.00%)
Sep 14, 2023 3.832 3.950 3.832 3.950 430 +0.00(+0.00%)
Sep 13, 2023 3.930 3.960 3.930 3.950 4,060 +0.04(+0.89%)
Sep 12, 2023 3.960 3.960 3.915 3.915 600 -0.08(-2.12%)
Sep 06, 2023 4.000 0 +0.05(+1.27%)
Sep 01, 2023 3.950 735 +0.09(+2.33%)
Aug 29, 2023 3.860 0 -0.13(-3.26%)
Aug 25, 2023 3.990 0 -0.06(-1.48%)
Aug 24, 2023 4.050 4.050 4.050 4.050 5,244 +0.03(+0.75%)
Aug 23, 2023 4.020 4.020 4.020 4.020 8,000 -0.23(-5.41%)
Aug 22, 2023 4.200 4.250 4.150 4.250 6,300 +0.25(+6.25%)
Aug 17, 2023 4.000 0 -0.09(-2.20%)
Aug 16, 2023 4.090 4.090 4.090 4.090 1,000 +0.09(+2.25%)
Aug 14, 2023 4.000 0 +0.00(+0.00%)
Aug 11, 2023 4.000 4.000 3.803 4.000 1,150 +0.00(+0.00%)
Aug 07, 2023 4.000 1 -0.10(-2.39%)
Aug 04, 2023 4.000 4.098 4.000 4.098 2,518 +0.10(+2.45%)
Aug 03, 2023 4.000 4.000 4.000 4.000 100 +0.01(+0.25%)
Aug 02, 2023 3.990 3.990 3.990 3.990 200 -0.01(-0.25%)
Jul 27, 2023 4.000 0 +0.15(+3.90%)
Jul 24, 2023 3.850 0 -0.14(-3.51%)
Jul 21, 2023 3.812 4.000 3.812 3.990 2,000 -0.01(-0.18%)
Jul 20, 2023 3.997 3.997 3.997 3.997 150 +0.25(+6.59%)
Jul 18, 2023 3.750 0 -0.13(-3.35%)
Jul 17, 2023 3.900 3.900 3.750 3.880 22,151 -0.12(-3.00%)
Jul 13, 2023 4.000 0 +0.00(+0.09%)
Jul 12, 2023 3.654 3.997 3.654 3.997 7,000 +0.50(+14.19%)
Jun 29, 2023 3.500 0 +0.17(+5.00%)
Jun 26, 2023 3.333 0 -0.27(-7.41%)
Jun 20, 2023 3.600 0 +0.05(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.