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, 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%)
Nov 01, 2017 0.9500 1.090 0.9500 1.000 159,642 +0.01(+0.73%)
Oct 31, 2017 1.060 1.060 0.9550 0.9928 208,235 -0.04(-3.61%)
Oct 30, 2017 1.070 1.100 1.030 1.030 176,188 -0.05(-4.63%)
Oct 27, 2017 1.110 1.110 1.040 1.080 195,085 +0.00(+0.00%)
Oct 26, 2017 1.090 1.090 1.050 1.080 94,588 +0.03(+2.86%)
Oct 25, 2017 1.140 1.140 1.040 1.050 91,890 -0.03(-2.78%)
Oct 24, 2017 1.090 1.109 1.040 1.080 38,442 +0.01(+0.47%)
Oct 23, 2017 1.150 1.160 1.040 1.075 221,802 -0.07(-6.52%)
Oct 20, 2017 1.100 1.194 1.100 1.150 142,972 +0.02(+1.77%)
Oct 19, 2017 1.160 1.210 1.100 1.130 92,255 -0.07(-5.83%)
Oct 18, 2017 1.220 1.239 1.190 1.200 74,654 +0.01(+0.84%)
Oct 17, 2017 1.210 1.250 1.170 1.190 89,630 -0.02(-1.65%)
Oct 16, 2017 1.230 1.259 1.200 1.210 68,319 +0.00(+0.17%)
Oct 13, 2017 1.240 1.350 1.200 1.208 258,233 -0.04(-3.37%)
Oct 12, 2017 1.260 1.290 1.210 1.250 187,992 -0.02(-1.57%)
Oct 11, 2017 1.250 1.400 1.150 1.270 676,738 +0.10(+8.55%)
Oct 10, 2017 1.050 1.270 1.050 1.170 651,219 +0.12(+11.43%)
Oct 09, 2017 1.190 1.190 1.020 1.050 178,941 -0.09(-7.89%)
Oct 06, 2017 1.160 1.250 1.130 1.140 219,038 -0.03(-2.56%)
Oct 05, 2017 1.040 1.310 1.040 1.170 1,241,426 +0.14(+13.59%)
Oct 04, 2017 1.040 1.051 1.010 1.030 94,028 +0.01(+0.98%)
Oct 03, 2017 1.030 1.040 1.010 1.020 113,719 +0.02(+2.00%)
Oct 02, 2017 1.010 1.060 0.9600 1.000 214,187 -0.03(-2.91%)
Sep 29, 2017 1.010 1.050 1.010 1.030 69,699 +0.01(+0.98%)
Sep 28, 2017 1.040 1.070 1.010 1.020 132,269 -0.03(-2.86%)
Sep 27, 2017 1.040 1.100 1.040 1.050 67,730 +0.00(+0.00%)
Sep 26, 2017 1.080 1.080 1.049 1.050 58,963 -0.01(-0.94%)
Sep 25, 2017 1.100 1.110 1.030 1.060 145,712 -0.04(-3.64%)
Sep 22, 2017 1.110 1.110 1.080 1.100 70,712 +0.02(+1.85%)
Sep 21, 2017 1.100 1.150 1.080 1.080 116,585 -0.02(-1.82%)
Sep 20, 2017 1.140 1.140 1.100 1.100 59,757 -0.02(-1.79%)
Sep 19, 2017 1.140 1.140 1.100 1.120 46,649 +0.00(+0.00%)
Sep 18, 2017 1.120 1.140 1.100 1.120 110,390 +0.06(+5.66%)
Sep 15, 2017 1.110 1.170 1.060 1.060 107,930 -0.07(-6.19%)
Sep 14, 2017 1.130 1.160 1.110 1.130 50,101 -0.01(-0.88%)
Sep 13, 2017 1.130 1.160 1.120 1.140 71,349 -0.02(-1.72%)
Sep 12, 2017 1.150 1.170 1.100 1.160 115,868 +0.03(+2.65%)
Sep 11, 2017 1.090 1.160 1.090 1.130 98,597 +0.00(+0.00%)
Sep 08, 2017 1.110 1.140 1.080 1.130 116,737 +0.00(+0.00%)
Sep 07, 2017 1.140 1.180 1.110 1.130 129,829 +0.02(+1.80%)
Sep 06, 2017 1.030 1.120 1.000 1.110 365,577 +0.09(+8.82%)
Sep 05, 2017 1.030 1.050 0.9900 1.020 67,536 +0.00(+0.00%)
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.