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 (%)
Feb 28, 2018 1.180 1.200 1.140 1.200 37,493 +0.03(+2.56%)
Feb 27, 2018 1.180 1.230 1.166 1.170 68,662 -0.02(-1.68%)
Feb 26, 2018 1.160 1.200 1.150 1.190 42,738 +0.05(+4.39%)
Feb 23, 2018 1.170 1.220 1.120 1.140 81,266 -0.04(-3.39%)
Feb 22, 2018 1.180 1.180 1.147 1.180 22,863 +0.03(+2.61%)
Feb 21, 2018 1.170 1.210 1.140 1.150 34,875 +0.01(+0.88%)
Feb 20, 2018 1.190 1.201 1.111 1.140 50,309 -0.03(-2.56%)
Feb 16, 2018 1.170 1.170 1.170 0 +0.01(+0.85%)
Feb 15, 2018 1.150 1.263 1.150 1.160 185,517 +0.02(+1.75%)
Feb 14, 2018 1.130 1.160 1.117 1.140 33,572 -0.00(-0.19%)
Feb 13, 2018 1.130 1.159 1.130 1.142 55,484 +0.01(+1.09%)
Feb 12, 2018 1.130 1.170 1.100 1.130 86,781 +0.02(+2.12%)
Feb 09, 2018 1.150 1.179 1.100 1.107 49,374 -0.04(-3.82%)
Feb 08, 2018 1.130 1.167 1.130 1.151 63,022 +0.02(+1.81%)
Feb 07, 2018 1.131 1.160 1.121 1.130 37,439 +0.00(+0.00%)
Feb 06, 2018 1.100 1.158 1.100 1.130 20,471 +0.01(+0.51%)
Feb 05, 2018 1.090 1.170 1.090 1.124 54,290 -0.01(-0.50%)
Feb 02, 2018 1.130 1.230 1.100 1.130 161,168 +0.00(+0.30%)
Feb 01, 2018 1.120 1.180 1.110 1.127 88,500 +0.02(+1.50%)
Jan 31, 2018 1.140 1.140 1.100 1.110 48,427 -0.01(-0.89%)
Jan 30, 2018 1.131 1.131 1.131 1.120 115,799 -0.03(-2.61%)
Jan 29, 2018 1.160 1.170 1.130 1.150 47,712 +0.01(+0.88%)
Jan 26, 2018 1.180 1.180 1.122 1.140 110,055 -0.02(-1.72%)
Jan 25, 2018 1.210 1.210 1.150 1.160 145,803 -0.05(-4.13%)
Jan 24, 2018 1.290 1.290 1.210 1.210 80,702 -0.05(-4.04%)
Jan 23, 2018 1.300 1.300 1.250 1.261 61,347 -0.00(-0.32%)
Jan 22, 2018 1.300 1.300 1.250 1.265 51,659 -0.00(-0.28%)
Jan 19, 2018 1.290 1.320 1.230 1.268 101,982 -0.03(-2.42%)
Jan 18, 2018 1.270 1.312 1.270 1.300 49,843 +0.03(+2.43%)
Jan 17, 2018 1.240 1.300 1.200 1.269 107,466 +0.02(+1.54%)
Jan 16, 2018 1.310 1.369 1.230 1.250 254,705 -0.05(-4.21%)
Jan 12, 2018 1.305 1.305 1.305 0 -0.09(-6.79%)
Jan 11, 2018 1.230 1.430 1.224 1.400 735,763 +0.15(+12.08%)
Jan 10, 2018 1.190 1.280 1.170 1.249 296,394 +0.06(+5.41%)
Jan 09, 2018 1.199 1.240 1.160 1.185 334,601 -0.01(-1.25%)
Jan 08, 2018 1.190 1.250 1.150 1.200 223,772 +0.02(+1.69%)
Jan 05, 2018 1.170 1.270 1.150 1.180 422,624 +0.00(+0.00%)
Jan 04, 2018 1.110 1.190 1.110 1.180 326,099 +0.06(+5.36%)
Jan 03, 2018 1.130 1.147 1.100 1.120 96,997 +0.01(+0.90%)
Jan 02, 2018 1.080 1.150 1.060 1.110 254,967 +0.02(+1.83%)
Dec 29, 2017 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 28, 2017 1.140 1.160 1.100 1.120 223,823 +0.01(+0.90%)
Dec 27, 2017 1.230 1.420 1.110 1.110 2,023,319 -0.11(-9.02%)
Dec 26, 2017 1.150 1.240 1.120 1.220 318,329 +0.05(+4.27%)
Dec 22, 2017 1.190 1.190 1.080 1.170 169,249 -0.01(-0.85%)
Dec 21, 2017 1.280 1.280 1.150 1.180 480,311 -0.08(-6.34%)
Dec 20, 2017 1.060 1.270 1.040 1.260 2,084,052 +0.21(+20.54%)
Dec 19, 2017 1.020 1.060 1.010 1.045 154,928 +0.03(+2.47%)
Dec 18, 2017 1.040 1.110 1.000 1.020 769,960 -0.00(-0.44%)
Dec 15, 2017 1.000 1.040 0.9920 1.024 115,674 +0.01(+1.44%)
Dec 14, 2017 1.020 1.060 0.9900 1.010 166,800 -0.02(-1.94%)
Dec 13, 2017 1.030 1.060 1.000 1.030 297,128 +0.02(+1.98%)
Dec 12, 2017 1.040 1.060 1.000 1.010 120,964 -0.03(-3.33%)
Dec 11, 2017 1.040 1.060 1.040 1.045 81,050 -0.02(-1.43%)
Dec 08, 2017 1.010 1.081 0.9900 1.060 201,934 +0.05(+4.95%)
Dec 07, 2017 1.010 1.040 0.9801 1.010 131,408 -0.01(-0.98%)
Dec 06, 2017 1.040 1.044 1.000 1.020 151,330 -0.02(-1.92%)
Dec 05, 2017 1.060 1.060 1.010 1.040 97,916 +0.02(+1.98%)
Dec 04, 2017 1.060 1.060 1.000 1.020 171,278 -0.03(-2.88%)
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.