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 (%)
Nov 30, 2016 3.600 3.780 2.810 2.980 9,502,604 +0.98(+49.00%)
Nov 29, 2016 2.090 2.200 2.000 2.000 433,901 -0.15(-6.98%)
Nov 28, 2016 2.250 2.263 2.010 2.150 629,415 +0.00(+0.00%)
Nov 25, 2016 2.200 2.330 2.000 2.150 358,782 +0.03(+1.42%)
Nov 23, 2016 2.120 2.120 2.120 0 -0.24(-10.17%)
Nov 22, 2016 1.840 3.310 1.839 2.360 7,372,032 +0.50(+26.88%)
Nov 21, 2016 2.080 2.089 1.830 1.860 522,805 -0.23(-11.00%)
Nov 18, 2016 2.920 2.920 2.010 2.090 2,914,801 -1.21(-36.67%)
Nov 17, 2016 1.300 4.500 1.300 3.300 20,445,516 +2.02(+157.81%)
Nov 16, 2016 1.308 1.308 1.252 1.280 22,729 +0.00(+0.00%)
Nov 15, 2016 1.300 1.380 1.250 1.280 38,096 +0.01(+0.96%)
Nov 14, 2016 1.340 1.400 1.160 1.268 56,854 -0.04(-3.22%)
Nov 11, 2016 1.360 1.390 1.250 1.310 61,633 +0.02(+1.55%)
Nov 10, 2016 1.520 1.520 1.210 1.290 201,221 -0.17(-11.64%)
Nov 09, 2016 1.350 1.580 1.312 1.460 98,658 +0.10(+7.35%)
Nov 08, 2016 1.300 1.420 1.300 1.360 60,283 -0.01(-0.72%)
Nov 07, 2016 1.466 1.480 1.290 1.370 69,334 -0.07(-4.86%)
Nov 04, 2016 1.490 1.540 1.430 1.440 57,043 -0.06(-4.32%)
Nov 03, 2016 1.540 1.620 1.490 1.505 32,080 -0.08(-4.75%)
Nov 02, 2016 1.610 1.660 1.491 1.580 12,320 -0.03(-1.86%)
Nov 01, 2016 1.670 1.710 1.590 1.610 52,581 -0.06(-3.59%)
Oct 31, 2016 1.780 1.800 1.650 1.670 19,253 -0.08(-4.57%)
Oct 28, 2016 1.770 2.080 1.750 1.750 111,779 -0.07(-3.85%)
Oct 27, 2016 1.900 1.933 1.810 1.820 19,390 -0.12(-6.19%)
Oct 26, 2016 1.900 1.962 1.900 1.940 55,443 -0.11(-5.37%)
Oct 25, 2016 2.120 2.120 1.850 2.050 42,331 -0.05(-2.38%)
Oct 24, 2016 2.120 2.150 2.100 2.100 33,601 -0.02(-0.94%)
Oct 21, 2016 2.200 2.277 2.120 2.120 35,167 -0.13(-5.78%)
Oct 20, 2016 2.270 2.390 2.120 2.250 64,616 +0.04(+1.81%)
Oct 19, 2016 2.500 2.570 2.140 2.210 73,245 -0.30(-11.95%)
Oct 18, 2016 2.560 2.590 2.430 2.510 172,868 -0.08(-3.09%)
Oct 17, 2016 2.540 2.670 2.540 2.590 255,709 +0.09(+3.60%)
Oct 14, 2016 2.430 2.570 2.300 2.500 49,017 +0.12(+5.04%)
Oct 13, 2016 2.300 2.520 2.300 2.380 57,043 +0.07(+3.03%)
Oct 12, 2016 2.240 2.310 2.180 2.310 42,962 +0.07(+3.14%)
Oct 11, 2016 2.334 2.334 2.120 2.240 95,021 -0.03(-1.33%)
Oct 10, 2016 2.310 2.410 2.270 2.270 33,762 -0.01(-0.44%)
Oct 07, 2016 2.340 2.382 2.260 2.280 36,661 -0.08(-3.39%)
Oct 06, 2016 2.430 2.431 2.300 2.360 39,759 -0.07(-2.88%)
Oct 05, 2016 2.470 2.660 2.420 2.430 27,184 -0.01(-0.41%)
Oct 04, 2016 2.620 2.620 2.400 2.440 72,272 -0.25(-9.29%)
Oct 03, 2016 2.690 2.690 2.690 2.690 516 -0.01(-0.37%)
Sep 30, 2016 2.670 2.700 2.670 2.700 7,634 +0.06(+2.27%)
Sep 29, 2016 2.680 2.800 2.460 2.640 199,862 -0.06(-2.22%)
Sep 28, 2016 2.700 2.700 2.700 2.700 1,128 -0.01(-0.37%)
Sep 27, 2016 2.710 2.840 2.680 2.710 46,656 +0.02(+0.74%)
Sep 26, 2016 2.750 2.880 2.630 2.690 187,995 -0.01(-0.37%)
Sep 23, 2016 2.571 2.700 2.560 2.700 122,094 +0.14(+5.47%)
Sep 22, 2016 2.400 2.650 2.400 2.560 181,678 +0.10(+4.07%)
Sep 21, 2016 2.380 2.550 2.350 2.460 198,188 +0.05(+2.07%)
Sep 20, 2016 2.430 2.468 2.370 2.410 18,739 -0.02(-0.82%)
Sep 19, 2016 2.432 2.480 2.430 2.430 6,803 +0.04(+1.67%)
Sep 16, 2016 2.470 2.590 2.390 2.390 12,317 -0.02(-0.83%)
Sep 15, 2016 2.520 2.520 2.410 2.410 2,247 -0.01(-0.41%)
Sep 14, 2016 2.514 2.514 2.400 2.420 13,224 +0.04(+1.68%)
Sep 13, 2016 2.530 2.596 2.360 2.380 27,191 -0.22(-8.46%)
Sep 12, 2016 2.550 2.620 2.460 2.600 135,649 +0.08(+3.26%)
Sep 09, 2016 2.410 2.645 2.410 2.518 78,846 +0.09(+3.62%)
Sep 08, 2016 2.408 2.541 2.300 2.430 107,150 +0.03(+1.25%)
Sep 07, 2016 2.360 2.500 2.350 2.400 35,118 +0.03(+1.27%)
Sep 06, 2016 2.360 2.400 2.300 2.370 41,650 -0.02(-0.84%)
Sep 02, 2016 2.430 2.390 2.390 2.390 17,300 -0.01(-0.42%)
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.