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

Superconductor Tech (NQ: SCON )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 1.910 1.930 1.760 1.860 219,095 -0.03(-1.59%)
May 30, 2017 1.890 1.970 1.820 1.890 330,277 +0.01(+0.53%)
May 26, 2017 1.860 1.940 1.810 1.880 489,284 +0.05(+2.73%)
May 25, 2017 1.800 1.860 1.770 1.830 137,073 +0.01(+0.55%)
May 24, 2017 1.800 1.820 1.750 1.820 136,134 +0.02(+1.11%)
May 23, 2017 1.830 1.860 1.770 1.800 135,240 -0.04(-2.17%)
May 22, 2017 1.820 1.850 1.790 1.840 181,397 +0.05(+2.79%)
May 19, 2017 1.840 1.880 1.750 1.790 147,526 -0.05(-2.72%)
May 18, 2017 1.820 1.850 1.820 1.840 152,635 +0.01(+0.55%)
May 17, 2017 1.890 1.890 1.810 1.830 227,747 -0.04(-2.14%)
May 16, 2017 1.920 1.940 1.850 1.870 162,665 -0.06(-3.11%)
May 15, 2017 1.890 2.000 1.861 1.930 271,942 +0.03(+1.58%)
May 12, 2017 1.820 1.990 1.780 1.900 562,356 +0.08(+4.40%)
May 11, 2017 1.890 1.920 1.700 1.820 704,292 -0.23(-11.22%)
May 10, 2017 1.800 2.080 1.800 2.050 1,234,655 +0.26(+14.53%)
May 09, 2017 1.820 1.820 1.760 1.790 171,422 +0.00(+0.00%)
May 08, 2017 1.830 1.840 1.730 1.790 251,539 +0.00(+0.00%)
May 05, 2017 1.830 1.867 1.780 1.790 179,967 -0.03(-1.65%)
May 04, 2017 1.950 1.956 1.762 1.820 433,291 +0.04(+2.25%)
May 03, 2017 1.850 1.870 1.750 1.780 172,500 -0.07(-3.78%)
May 02, 2017 1.880 1.930 1.850 1.850 228,219 -0.01(-0.54%)
May 01, 2017 1.680 1.890 1.680 1.860 322,446 +0.17(+10.06%)
Apr 28, 2017 1.750 1.760 1.680 1.690 270,884 -0.07(-3.98%)
Apr 27, 2017 1.840 1.910 1.730 1.760 550,176 -0.09(-4.86%)
Apr 26, 2017 1.830 1.910 1.822 1.850 312,802 +0.01(+0.54%)
Apr 25, 2017 2.000 2.000 1.820 1.840 474,408 -0.08(-4.17%)
Apr 24, 2017 1.930 1.970 1.880 1.920 405,498 -0.04(-2.04%)
Apr 21, 2017 2.000 2.050 1.918 1.960 371,386 -0.06(-2.97%)
Apr 20, 2017 1.860 2.090 1.800 2.020 892,732 +0.16(+8.60%)
Apr 19, 2017 2.150 2.150 1.800 1.860 1,175,629 -0.23(-11.00%)
Apr 18, 2017 2.140 2.470 2.030 2.090 4,702,951 -0.01(-0.48%)
Apr 17, 2017 1.670 2.170 1.670 2.100 3,944,080 +0.43(+25.75%)
Apr 13, 2017 1.700 1.777 1.610 1.670 372,687 -0.04(-2.34%)
Apr 12, 2017 1.550 1.850 1.550 1.710 1,109,081 +0.14(+8.92%)
Apr 11, 2017 1.590 1.600 1.500 1.570 532,943 -0.05(-3.09%)
Apr 10, 2017 1.700 1.720 1.610 1.620 491,152 -0.10(-5.81%)
Apr 07, 2017 1.640 1.739 1.590 1.720 1,042,868 -0.02(-1.15%)
Apr 06, 2017 1.880 1.960 1.590 1.740 11,050,162 +0.28(+19.18%)
Apr 05, 2017 1.270 1.460 1.270 1.460 1,212,702 +0.18(+14.06%)
Apr 04, 2017 1.250 1.340 1.210 1.280 360,676 +0.02(+1.59%)
Apr 03, 2017 1.260 1.290 1.210 1.260 230,321 -0.01(-0.79%)
Mar 31, 2017 1.250 1.300 1.240 1.270 337,014 +0.00(+0.00%)
Mar 30, 2017 1.290 1.290 1.240 1.270 360,570 -0.01(-0.78%)
Mar 29, 2017 1.290 1.300 1.240 1.280 519,322 -0.05(-3.76%)
Mar 28, 2017 1.300 1.573 1.250 1.330 2,664,885 -0.21(-13.64%)
Mar 27, 2017 1.410 1.650 1.290 1.540 4,802,858 +0.25(+19.38%)
Mar 24, 2017 1.210 1.320 1.210 1.290 319,395 +0.07(+5.74%)
Mar 23, 2017 1.250 1.290 1.200 1.220 234,889 -0.05(-3.94%)
Mar 22, 2017 1.330 1.330 1.200 1.270 594,594 -0.08(-5.93%)
Mar 21, 2017 1.350 1.470 1.300 1.350 2,352,940 +0.07(+5.47%)
Mar 20, 2017 1.160 1.350 1.160 1.280 1,735,906 +0.13(+11.30%)
Mar 17, 2017 1.130 1.350 1.120 1.150 2,292,678 +0.04(+3.60%)
Mar 16, 2017 1.100 1.150 1.080 1.110 387,309 +0.01(+0.91%)
Mar 15, 2017 1.090 1.120 1.080 1.100 180,662 +0.01(+0.92%)
Mar 14, 2017 1.100 1.120 1.090 1.090 232,963 -0.03(-2.62%)
Mar 13, 2017 1.130 1.130 1.100 1.119 60,075 -0.01(-0.95%)
Mar 10, 2017 1.120 1.140 1.090 1.130 206,048 +0.02(+1.80%)
Mar 09, 2017 1.120 1.150 1.090 1.110 204,094 -0.01(-0.89%)
Mar 08, 2017 1.110 1.150 1.100 1.120 226,969 -0.01(-0.88%)
Mar 07, 2017 1.110 1.190 1.100 1.130 375,237 +0.00(+0.00%)
Mar 06, 2017 1.150 1.155 1.120 1.130 313,342 -0.03(-2.59%)
Mar 03, 2017 1.150 1.170 1.150 1.160 239,524 +0.00(+0.00%)
Mar 02, 2017 1.170 1.180 1.150 1.160 207,505 -0.03(-2.52%)
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.