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, 2020 0.2500 0.2800 0.2352 0.2412 3,437,500 -0.01(-3.52%)
Jan 30, 2020 0.2200 0.2500 0.2100 0.2500 1,326,860 +0.03(+14.68%)
Jan 29, 2020 0.2270 0.2320 0.2050 0.2180 911,347 -0.01(-2.46%)
Jan 28, 2020 0.2140 0.2300 0.2100 0.2235 499,186 +0.01(+2.52%)
Jan 27, 2020 0.2028 0.2379 0.2028 0.2180 468,220 -0.01(-3.45%)
Jan 24, 2020 0.2050 0.2599 0.2050 0.2258 1,427,400 -0.01(-5.13%)
Jan 23, 2020 0.2245 0.2380 0.2100 0.2380 887,381 +0.01(+5.54%)
Jan 22, 2020 0.2130 0.2348 0.2041 0.2255 1,127,036 +0.01(+5.18%)
Jan 21, 2020 0.2190 0.2196 0.2051 0.2144 543,390 +0.00(+0.00%)
Jan 17, 2020 0.2105 0.2250 0.2052 0.2144 568,200 -0.00(-0.46%)
Jan 16, 2020 0.2200 0.2300 0.2028 0.2154 1,094,820 -0.01(-3.02%)
Jan 15, 2020 0.2200 0.2350 0.2163 0.2221 954,886 +0.00(+2.26%)
Jan 14, 2020 0.2300 0.2300 0.2100 0.2172 513,700 +0.00(+0.56%)
Jan 13, 2020 0.2300 0.2387 0.2121 0.2160 1,270,620 -0.02(-7.61%)
Jan 10, 2020 0.2570 0.2570 0.2328 0.2338 870,300 -0.01(-2.58%)
Jan 09, 2020 0.2400 0.2600 0.2300 0.2400 1,336,591 +0.00(+0.93%)
Jan 08, 2020 0.2150 0.2470 0.2150 0.2378 715,195 +0.01(+3.39%)
Jan 07, 2020 0.2500 0.2500 0.2200 0.2300 1,568,633 -0.03(-11.54%)
Jan 06, 2020 0.2400 0.2600 0.2200 0.2600 3,677,911 +0.02(+9.47%)
Jan 03, 2020 0.2100 0.2375 0.1900 0.2375 4,258,900 +0.05(+25.00%)
Jan 02, 2020 0.2000 0.2200 0.1900 0.1900 2,166,872 +0.01(+3.88%)
Dec 31, 2019 0.1900 0.2175 0.1800 0.1829 3,742,000 +0.00(+0.00%)
Dec 30, 2019 0.1670 0.1870 0.1569 0.1829 2,141,153 +0.02(+13.60%)
Dec 27, 2019 0.1500 0.1670 0.1500 0.1610 404,000 -0.00(-1.23%)
Dec 26, 2019 0.1665 0.1665 0.1569 0.1630 266,619 +0.00(+0.87%)
Dec 24, 2019 0.1675 0.1675 0.1549 0.1616 244,200 -0.00(-0.43%)
Dec 23, 2019 0.1680 0.1680 0.1575 0.1623 249,533 +0.00(+1.44%)
Dec 20, 2019 0.1553 0.1728 0.1553 0.1600 527,500 +0.00(+0.06%)
Dec 19, 2019 0.1600 0.1658 0.1510 0.1599 390,456 -0.00(-0.06%)
Dec 18, 2019 0.1693 0.1739 0.1600 0.1600 859,548 +0.00(+1.33%)
Dec 17, 2019 0.1677 0.1685 0.1576 0.1579 604,597 -0.00(-2.89%)
Dec 16, 2019 0.1575 0.1670 0.1525 0.1626 980,985 +0.01(+3.24%)
Dec 13, 2019 0.1500 0.1611 0.1500 0.1575 269,700 +0.00(+0.38%)
Dec 12, 2019 0.1500 0.1575 0.1490 0.1569 296,197 +0.00(+2.68%)
Dec 11, 2019 0.1600 0.1600 0.1490 0.1528 432,283 -0.01(-3.29%)
Dec 10, 2019 0.1600 0.1642 0.1517 0.1580 470,991 +0.00(+1.87%)
Dec 09, 2019 0.1645 0.1645 0.1535 0.1551 303,035 -0.00(-3.00%)
Dec 06, 2019 0.1665 0.1680 0.1551 0.1599 638,900 -0.00(-2.50%)
Dec 05, 2019 0.1800 0.1900 0.1600 0.1640 1,338,515 -0.02(-9.34%)
Dec 04, 2019 0.1564 0.1950 0.1460 0.1809 4,134,182 +0.02(+14.42%)
Dec 03, 2019 0.1650 0.1650 0.1450 0.1581 369,479 -0.00(-1.19%)
Dec 02, 2019 0.1400 0.1645 0.1400 0.1600 904,293 +0.03(+18.96%)
Nov 29, 2019 0.1592 0.1600 0.1345 0.1345 301,000 -0.02(-10.63%)
Nov 27, 2019 0.1600 0.1600 0.1500 0.1505 117,200 -0.01(-5.82%)
Nov 26, 2019 0.1650 0.1650 0.1500 0.1598 268,516 -0.00(-0.06%)
Nov 25, 2019 0.1570 0.1682 0.1500 0.1599 360,314 +0.01(+4.31%)
Nov 22, 2019 0.1600 0.1600 0.1460 0.1533 311,900 -0.00(-0.45%)
Nov 21, 2019 0.1500 0.1600 0.1406 0.1540 394,373 +0.00(+2.67%)
Nov 20, 2019 0.1400 0.1500 0.1200 0.1500 710,415 +0.00(+3.23%)
Nov 19, 2019 0.1672 0.1672 0.1410 0.1453 774,234 -0.02(-11.02%)
Nov 18, 2019 0.1695 0.1700 0.1550 0.1633 589,569 -0.00(-2.04%)
Nov 15, 2019 0.1843 0.1843 0.1610 0.1667 491,000 -0.00(-1.94%)
Nov 14, 2019 0.1900 0.1900 0.1600 0.1700 1,456,224 -0.02(-11.46%)
Nov 13, 2019 0.2070 0.2070 0.1920 0.1920 988,579 -0.02(-8.57%)
Nov 12, 2019 0.2000 0.2200 0.1900 0.2100 2,290,631 -0.03(-12.50%)
Nov 11, 2019 0.2200 0.2400 0.2000 0.2400 1,843,492 +0.03(+14.83%)
Nov 08, 2019 0.2050 0.2177 0.2008 0.2090 915,800 +0.01(+4.50%)
Nov 07, 2019 0.1900 0.2100 0.1900 0.2000 684,900 -0.01(-4.53%)
Nov 06, 2019 0.2155 0.2155 0.1970 0.2095 636,529 -0.00(-1.32%)
Nov 05, 2019 0.2230 0.2230 0.2020 0.2123 749,116 -0.01(-3.94%)
Nov 04, 2019 0.2300 0.2300 0.2126 0.2210 697,052 +0.01(+2.74%)
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.