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 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%)
Nov 01, 2019 0.2100 0.2200 0.2054 0.2151 587,500 +0.01(+2.43%)
Oct 31, 2019 0.2100 0.2200 0.2000 0.2100 1,039,915 +0.01(+4.37%)
Oct 30, 2019 0.2259 0.2280 0.1950 0.2012 3,244,468 -0.02(-10.58%)
Oct 29, 2019 0.2800 0.3010 0.2200 0.2250 17,160,766 +0.02(+11.55%)
Oct 28, 2019 0.2100 0.2100 0.1996 0.2017 554,772 -0.01(-2.84%)
Oct 25, 2019 0.2100 0.2100 0.1974 0.2076 585,200 +0.01(+3.80%)
Oct 24, 2019 0.2000 0.2200 0.1900 0.2000 1,301,655 +0.00(+1.27%)
Oct 23, 2019 0.2100 0.2100 0.1900 0.1975 1,196,133 -0.00(-1.25%)
Oct 22, 2019 0.2100 0.2200 0.1900 0.2000 1,255,082 -0.02(-7.41%)
Oct 21, 2019 0.2300 0.2300 0.2100 0.2160 1,301,950 -0.01(-5.26%)
Oct 18, 2019 0.2300 0.2352 0.2124 0.2280 2,199,300 -0.01(-4.24%)
Oct 17, 2019 0.2573 0.2573 0.2277 0.2381 2,654,500 -0.01(-4.76%)
Oct 16, 2019 0.2800 0.2800 0.2300 0.2500 5,637,881 +0.01(+4.17%)
Oct 15, 2019 0.2200 0.2500 0.2100 0.2400 6,943,419 -0.02(-7.69%)
Oct 14, 2019 0.2900 0.3000 0.2300 0.2600 6,985,417 -0.03(-9.41%)
Oct 11, 2019 0.3150 0.3498 0.2622 0.2870 10,865,100 -0.03(-8.89%)
Oct 10, 2019 0.2300 0.3395 0.2240 0.3150 24,505,492 +0.10(+45.16%)
Oct 09, 2019 0.2090 0.2225 0.1950 0.2170 7,639,384 +0.02(+11.28%)
Oct 08, 2019 0.6791 0.7900 0.1750 0.1950 20,819,696 -0.27(-57.61%)
Oct 07, 2019 0.5300 0.5300 0.4500 0.4600 354,543 -0.07(-13.21%)
Oct 04, 2019 0.5000 0.5701 0.4990 0.5300 70,300 -0.00(-0.02%)
Oct 03, 2019 0.5700 0.5701 0.5050 0.5301 75,916 -0.04(-7.00%)
Oct 02, 2019 0.6400 0.6500 0.5600 0.5700 35,232 -0.05(-8.08%)
Oct 01, 2019 0.6423 0.6537 0.6200 0.6201 37,862 -0.00(-0.67%)
Sep 30, 2019 0.6700 0.6700 0.5826 0.6243 90,753 -0.03(-3.95%)
Sep 27, 2019 0.7100 0.7100 0.6400 0.6500 29,400 -0.04(-5.77%)
Sep 26, 2019 0.6800 0.7167 0.6200 0.6898 9,012 +0.03(+4.52%)
Sep 25, 2019 0.6898 0.6999 0.6501 0.6600 8,664 -0.02(-2.94%)
Sep 24, 2019 0.6800 0.6858 0.6640 0.6800 23,041 +0.01(+0.74%)
Sep 23, 2019 0.7098 0.7100 0.6690 0.6750 13,615 -0.03(-4.80%)
Sep 20, 2019 0.7100 0.7400 0.6700 0.7090 49,900 -0.01(-1.53%)
Sep 19, 2019 0.7516 0.7516 0.7000 0.7200 14,074 -0.04(-5.26%)
Sep 18, 2019 0.7648 0.8000 0.7502 0.7600 11,091 +0.01(+1.33%)
Sep 17, 2019 0.7500 0.7997 0.7404 0.7500 30,155 +0.01(+1.35%)
Sep 16, 2019 0.7700 0.8000 0.7000 0.7400 53,574 -0.03(-3.37%)
Sep 13, 2019 0.7862 0.8000 0.7500 0.7658 24,500 -0.02(-3.06%)
Sep 12, 2019 0.7800 0.8300 0.7200 0.7900 41,262 +0.04(+5.35%)
Sep 11, 2019 0.8400 0.8400 0.7011 0.7499 66,212 -0.08(-9.65%)
Sep 10, 2019 0.8800 0.9400 0.7700 0.8300 105,264 -0.06(-6.47%)
Sep 09, 2019 0.8190 0.9200 0.8190 0.8874 172,612 +0.08(+9.56%)
Sep 06, 2019 0.6500 0.8300 0.6300 0.8100 287,900 +0.16(+24.62%)
Sep 05, 2019 0.6500 0.6900 0.6500 0.6500 45,316 -0.01(-1.74%)
Sep 04, 2019 0.6700 0.6900 0.6404 0.6615 31,023 -0.01(-1.14%)
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.