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 (%)
Dec 30, 2016 1.230 1.230 1.230 0 -0.03(-2.38%)
Dec 29, 2016 1.220 1.260 1.210 1.260 168,045 +0.01(+0.80%)
Dec 28, 2016 1.260 1.260 1.220 1.250 125,747 +0.00(+0.00%)
Dec 27, 2016 1.230 1.250 1.210 1.250 184,374 +0.01(+0.81%)
Dec 23, 2016 1.240 1.240 1.240 0 -0.02(-1.59%)
Dec 22, 2016 1.210 1.260 1.190 1.260 283,327 +0.05(+4.13%)
Dec 21, 2016 1.280 1.280 1.200 1.210 272,610 -0.07(-5.47%)
Dec 20, 2016 1.240 1.320 1.190 1.280 419,558 +0.01(+0.79%)
Dec 19, 2016 1.340 1.340 1.210 1.270 480,912 -0.05(-3.79%)
Dec 16, 2016 1.370 1.372 1.320 1.320 224,989 -0.07(-5.04%)
Dec 15, 2016 1.400 1.400 1.350 1.390 180,347 +0.04(+2.96%)
Dec 14, 2016 1.410 1.410 1.350 1.350 225,444 -0.08(-5.59%)
Dec 13, 2016 1.400 1.430 1.320 1.430 242,708 +0.03(+2.14%)
Dec 12, 2016 1.500 1.500 1.340 1.400 479,664 -0.04(-2.78%)
Dec 09, 2016 1.450 1.470 1.390 1.440 2,577,315 -0.58(-28.71%)
Dec 08, 2016 2.150 2.170 1.990 2.020 490,518 -0.13(-6.05%)
Dec 07, 2016 2.110 2.250 2.100 2.150 474,723 -0.12(-5.29%)
Dec 06, 2016 2.300 2.437 2.220 2.270 372,479 -0.09(-3.81%)
Dec 05, 2016 2.480 2.490 2.200 2.360 542,360 -0.22(-8.53%)
Dec 02, 2016 2.800 2.800 2.520 2.580 389,179 -0.32(-11.03%)
Dec 01, 2016 2.920 2.970 2.570 2.900 933,706 -0.08(-2.68%)
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%)
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.