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 (%)
Jan 31, 2018 1.140 1.140 1.100 1.110 48,427 -0.01(-0.89%)
Jan 30, 2018 1.131 1.131 1.131 1.120 115,799 -0.03(-2.61%)
Jan 29, 2018 1.160 1.170 1.130 1.150 47,712 +0.01(+0.88%)
Jan 26, 2018 1.180 1.180 1.122 1.140 110,055 -0.02(-1.72%)
Jan 25, 2018 1.210 1.210 1.150 1.160 145,803 -0.05(-4.13%)
Jan 24, 2018 1.290 1.290 1.210 1.210 80,702 -0.05(-4.04%)
Jan 23, 2018 1.300 1.300 1.250 1.261 61,347 -0.00(-0.32%)
Jan 22, 2018 1.300 1.300 1.250 1.265 51,659 -0.00(-0.28%)
Jan 19, 2018 1.290 1.320 1.230 1.268 101,982 -0.03(-2.42%)
Jan 18, 2018 1.270 1.312 1.270 1.300 49,843 +0.03(+2.43%)
Jan 17, 2018 1.240 1.300 1.200 1.269 107,466 +0.02(+1.54%)
Jan 16, 2018 1.310 1.369 1.230 1.250 254,705 -0.05(-4.21%)
Jan 12, 2018 1.305 1.305 1.305 0 -0.09(-6.79%)
Jan 11, 2018 1.230 1.430 1.224 1.400 735,763 +0.15(+12.08%)
Jan 10, 2018 1.190 1.280 1.170 1.249 296,394 +0.06(+5.41%)
Jan 09, 2018 1.199 1.240 1.160 1.185 334,601 -0.01(-1.25%)
Jan 08, 2018 1.190 1.250 1.150 1.200 223,772 +0.02(+1.69%)
Jan 05, 2018 1.170 1.270 1.150 1.180 422,624 +0.00(+0.00%)
Jan 04, 2018 1.110 1.190 1.110 1.180 326,099 +0.06(+5.36%)
Jan 03, 2018 1.130 1.147 1.100 1.120 96,997 +0.01(+0.90%)
Jan 02, 2018 1.080 1.150 1.060 1.110 254,967 +0.02(+1.83%)
Dec 29, 2017 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 28, 2017 1.140 1.160 1.100 1.120 223,823 +0.01(+0.90%)
Dec 27, 2017 1.230 1.420 1.110 1.110 2,023,319 -0.11(-9.02%)
Dec 26, 2017 1.150 1.240 1.120 1.220 318,329 +0.05(+4.27%)
Dec 22, 2017 1.190 1.190 1.080 1.170 169,249 -0.01(-0.85%)
Dec 21, 2017 1.280 1.280 1.150 1.180 480,311 -0.08(-6.34%)
Dec 20, 2017 1.060 1.270 1.040 1.260 2,084,052 +0.21(+20.54%)
Dec 19, 2017 1.020 1.060 1.010 1.045 154,928 +0.03(+2.47%)
Dec 18, 2017 1.040 1.110 1.000 1.020 769,960 -0.00(-0.44%)
Dec 15, 2017 1.000 1.040 0.9920 1.024 115,674 +0.01(+1.44%)
Dec 14, 2017 1.020 1.060 0.9900 1.010 166,800 -0.02(-1.94%)
Dec 13, 2017 1.030 1.060 1.000 1.030 297,128 +0.02(+1.98%)
Dec 12, 2017 1.040 1.060 1.000 1.010 120,964 -0.03(-3.33%)
Dec 11, 2017 1.040 1.060 1.040 1.045 81,050 -0.02(-1.43%)
Dec 08, 2017 1.010 1.081 0.9900 1.060 201,934 +0.05(+4.95%)
Dec 07, 2017 1.010 1.040 0.9801 1.010 131,408 -0.01(-0.98%)
Dec 06, 2017 1.040 1.044 1.000 1.020 151,330 -0.02(-1.92%)
Dec 05, 2017 1.060 1.060 1.010 1.040 97,916 +0.02(+1.98%)
Dec 04, 2017 1.060 1.060 1.000 1.020 171,278 -0.03(-2.88%)
Dec 01, 2017 1.050 1.069 1.030 1.050 69,691 +0.01(+0.96%)
Nov 30, 2017 1.040 1.069 1.020 1.040 149,570 -0.01(-0.50%)
Nov 29, 2017 1.060 1.070 1.030 1.045 105,433 -0.01(-1.40%)
Nov 28, 2017 1.080 1.080 1.045 1.060 88,083 -0.03(-2.75%)
Nov 27, 2017 1.060 1.120 1.060 1.090 133,957 +0.02(+1.87%)
Nov 24, 2017 1.110 1.110 1.050 1.070 85,668 -0.03(-2.73%)
Nov 22, 2017 1.120 1.120 1.080 1.100 77,841 +0.01(+0.92%)
Nov 21, 2017 1.140 1.150 1.070 1.090 165,683 -0.06(-5.22%)
Nov 20, 2017 1.150 1.210 1.120 1.150 135,035 +0.01(+0.88%)
Nov 17, 2017 1.180 1.200 1.100 1.140 127,169 -0.04(-3.39%)
Nov 16, 2017 1.060 1.200 1.059 1.180 411,391 +0.13(+12.37%)
Nov 15, 2017 1.090 1.100 1.030 1.050 109,080 -0.05(-4.54%)
Nov 14, 2017 1.060 1.170 1.020 1.100 468,102 +0.06(+5.77%)
Nov 13, 2017 1.040 1.100 1.011 1.040 210,634 +0.02(+1.96%)
Nov 10, 2017 1.090 1.125 1.000 1.020 296,910 -0.06(-5.56%)
Nov 09, 2017 1.150 1.296 1.030 1.080 1,879,073 +0.11(+11.34%)
Nov 08, 2017 1.050 1.050 0.9500 0.9700 153,164 -0.04(-3.67%)
Nov 07, 2017 0.9600 1.030 0.9600 1.007 221,401 +0.01(+1.50%)
Nov 06, 2017 0.9900 1.020 0.9800 0.9921 166,288 +0.00(+0.21%)
Nov 03, 2017 0.9800 1.010 0.9700 0.9900 126,227 -0.00(-0.01%)
Nov 02, 2017 1.050 1.060 0.9501 0.9901 220,806 -0.01(-0.99%)
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.