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 (%)
Apr 28, 2017 1.750 1.760 1.680 1.690 270,884 -0.07(-3.98%)
Apr 27, 2017 1.840 1.910 1.730 1.760 550,176 -0.09(-4.86%)
Apr 26, 2017 1.830 1.910 1.822 1.850 312,802 +0.01(+0.54%)
Apr 25, 2017 2.000 2.000 1.820 1.840 474,408 -0.08(-4.17%)
Apr 24, 2017 1.930 1.970 1.880 1.920 405,498 -0.04(-2.04%)
Apr 21, 2017 2.000 2.050 1.918 1.960 371,386 -0.06(-2.97%)
Apr 20, 2017 1.860 2.090 1.800 2.020 892,732 +0.16(+8.60%)
Apr 19, 2017 2.150 2.150 1.800 1.860 1,175,629 -0.23(-11.00%)
Apr 18, 2017 2.140 2.470 2.030 2.090 4,702,951 -0.01(-0.48%)
Apr 17, 2017 1.670 2.170 1.670 2.100 3,944,080 +0.43(+25.75%)
Apr 13, 2017 1.700 1.777 1.610 1.670 372,687 -0.04(-2.34%)
Apr 12, 2017 1.550 1.850 1.550 1.710 1,109,081 +0.14(+8.92%)
Apr 11, 2017 1.590 1.600 1.500 1.570 532,943 -0.05(-3.09%)
Apr 10, 2017 1.700 1.720 1.610 1.620 491,152 -0.10(-5.81%)
Apr 07, 2017 1.640 1.739 1.590 1.720 1,042,868 -0.02(-1.15%)
Apr 06, 2017 1.880 1.960 1.590 1.740 11,050,162 +0.28(+19.18%)
Apr 05, 2017 1.270 1.460 1.270 1.460 1,212,702 +0.18(+14.06%)
Apr 04, 2017 1.250 1.340 1.210 1.280 360,676 +0.02(+1.59%)
Apr 03, 2017 1.260 1.290 1.210 1.260 230,321 -0.01(-0.79%)
Mar 31, 2017 1.250 1.300 1.240 1.270 337,014 +0.00(+0.00%)
Mar 30, 2017 1.290 1.290 1.240 1.270 360,570 -0.01(-0.78%)
Mar 29, 2017 1.290 1.300 1.240 1.280 519,322 -0.05(-3.76%)
Mar 28, 2017 1.300 1.573 1.250 1.330 2,664,885 -0.21(-13.64%)
Mar 27, 2017 1.410 1.650 1.290 1.540 4,802,858 +0.25(+19.38%)
Mar 24, 2017 1.210 1.320 1.210 1.290 319,395 +0.07(+5.74%)
Mar 23, 2017 1.250 1.290 1.200 1.220 234,889 -0.05(-3.94%)
Mar 22, 2017 1.330 1.330 1.200 1.270 594,594 -0.08(-5.93%)
Mar 21, 2017 1.350 1.470 1.300 1.350 2,352,940 +0.07(+5.47%)
Mar 20, 2017 1.160 1.350 1.160 1.280 1,735,906 +0.13(+11.30%)
Mar 17, 2017 1.130 1.350 1.120 1.150 2,292,678 +0.04(+3.60%)
Mar 16, 2017 1.100 1.150 1.080 1.110 387,309 +0.01(+0.91%)
Mar 15, 2017 1.090 1.120 1.080 1.100 180,662 +0.01(+0.92%)
Mar 14, 2017 1.100 1.120 1.090 1.090 232,963 -0.03(-2.62%)
Mar 13, 2017 1.130 1.130 1.100 1.119 60,075 -0.01(-0.95%)
Mar 10, 2017 1.120 1.140 1.090 1.130 206,048 +0.02(+1.80%)
Mar 09, 2017 1.120 1.150 1.090 1.110 204,094 -0.01(-0.89%)
Mar 08, 2017 1.110 1.150 1.100 1.120 226,969 -0.01(-0.88%)
Mar 07, 2017 1.110 1.190 1.100 1.130 375,237 +0.00(+0.00%)
Mar 06, 2017 1.150 1.155 1.120 1.130 313,342 -0.03(-2.59%)
Mar 03, 2017 1.150 1.170 1.150 1.160 239,524 +0.00(+0.00%)
Mar 02, 2017 1.170 1.180 1.150 1.160 207,505 -0.03(-2.52%)
Mar 01, 2017 1.180 1.200 1.150 1.190 339,230 +0.00(+0.00%)
Feb 28, 2017 1.240 1.260 1.180 1.190 321,908 -0.06(-4.80%)
Feb 27, 2017 1.230 1.270 1.220 1.250 263,848 +0.01(+0.81%)
Feb 24, 2017 1.240 1.266 1.220 1.240 305,514 -0.02(-1.59%)
Feb 23, 2017 1.280 1.290 1.220 1.260 512,240 +0.01(+0.80%)
Feb 22, 2017 1.280 1.307 1.230 1.250 768,137 -0.05(-3.85%)
Feb 21, 2017 1.500 1.560 1.220 1.300 1,774,605 -0.16(-10.96%)
Feb 17, 2017 1.460 1.460 1.460 0 -0.09(-5.81%)
Feb 16, 2017 1.630 1.800 1.400 1.550 28,310,040 +0.40(+34.78%)
Feb 15, 2017 1.150 1.150 1.120 1.150 131,937 +0.00(+0.00%)
Feb 14, 2017 1.160 1.160 1.090 1.150 226,059 +0.02(+1.77%)
Feb 13, 2017 1.080 1.130 1.070 1.130 187,518 +0.02(+1.80%)
Feb 10, 2017 1.120 1.120 1.090 1.110 182,475 -0.01(-0.89%)
Feb 09, 2017 1.120 1.128 1.080 1.120 185,618 -0.01(-0.88%)
Feb 08, 2017 1.170 1.170 1.050 1.130 719,673 -0.03(-2.59%)
Feb 07, 2017 1.170 1.240 1.130 1.160 699,565 -0.01(-0.85%)
Feb 06, 2017 1.120 1.190 1.120 1.170 540,310 +0.05(+4.46%)
Feb 03, 2017 1.110 1.160 1.080 1.120 449,337 +0.01(+0.90%)
Feb 02, 2017 1.080 1.120 1.075 1.110 198,913 +0.00(+0.00%)
Feb 01, 2017 1.160 1.160 1.080 1.110 476,496 -0.05(-4.31%)
Jan 31, 2017 1.070 1.190 1.070 1.160 855,046 +0.08(+7.41%)
Jan 30, 2017 1.150 1.150 1.070 1.080 529,525 -0.08(-6.90%)
Jan 27, 2017 1.200 1.230 1.130 1.160 411,325 -0.04(-3.33%)
Jan 26, 2017 1.220 1.330 1.150 1.200 1,391,820 -0.05(-4.00%)
Jan 25, 2017 1.110 1.290 1.100 1.250 2,422,747 +0.14(+12.61%)
Jan 24, 2017 1.050 1.140 1.040 1.110 350,453 +0.04(+3.74%)
Jan 23, 2017 1.090 1.110 1.050 1.070 221,579 -0.02(-1.83%)
Jan 20, 2017 1.080 1.109 1.050 1.090 85,065 +0.02(+1.87%)
Jan 19, 2017 1.100 1.120 1.050 1.070 284,259 -0.03(-2.73%)
Jan 18, 2017 1.190 1.190 1.071 1.100 481,783 -0.05(-4.35%)
Jan 17, 2017 1.140 1.210 1.100 1.150 1,371,030 +0.01(+0.88%)
Jan 13, 2017 1.140 1.140 1.140 0 -0.03(-2.56%)
Jan 12, 2017 1.100 1.210 1.040 1.170 1,522,591 +0.08(+7.34%)
Jan 11, 2017 1.160 1.170 1.050 1.090 939,394 -0.06(-5.22%)
Jan 10, 2017 1.210 1.240 1.150 1.150 863,511 -0.03(-2.54%)
Jan 09, 2017 1.250 1.280 1.180 1.180 1,704,990 -0.05(-4.07%)
Jan 06, 2017 1.300 1.310 1.220 1.230 1,012,497 -0.07(-5.38%)
Jan 05, 2017 1.310 1.310 1.250 1.300 874,737 -0.01(-0.76%)
Jan 04, 2017 1.310 1.350 1.210 1.310 2,479,192 -0.03(-2.04%)
Jan 03, 2017 1.250 1.370 1.160 1.337 2,562,514 +0.11(+8.72%)
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%)
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%)
Sep 01, 2016 2.410 2.440 2.280 2.400 11,368 -0.04(-1.64%)
Aug 31, 2016 2.540 2.540 2.360 2.440 24,438 -0.07(-2.79%)
Aug 30, 2016 2.390 2.650 2.390 2.510 123,396 +0.12(+5.02%)
Aug 29, 2016 2.390 2.400 2.380 2.390 14,321 +0.04(+1.70%)
Aug 26, 2016 2.280 2.410 2.280 2.350 29,765 +0.02(+0.86%)
Aug 25, 2016 2.290 2.330 2.290 2.330 45,782 +0.09(+3.97%)
Aug 24, 2016 2.230 2.340 2.220 2.241 23,070 -0.01(-0.40%)
Aug 23, 2016 2.230 2.340 2.180 2.250 45,238 +0.01(+0.45%)
Aug 22, 2016 2.270 2.380 2.210 2.240 39,782 -0.01(-0.44%)
Aug 19, 2016 2.250 2.283 2.220 2.250 30,430 +0.00(+0.00%)
Aug 18, 2016 2.280 2.400 2.241 2.250 150,337 -0.03(-1.32%)
Aug 17, 2016 2.350 2.350 2.232 2.280 19,050 -0.11(-4.60%)
Aug 16, 2016 2.370 2.410 2.320 2.390 17,562 +0.08(+3.46%)
Aug 15, 2016 2.290 2.330 2.170 2.310 33,862 +0.03(+1.32%)
Aug 12, 2016 2.330 2.440 2.180 2.280 165,254 -0.01(-0.44%)
Aug 11, 2016 2.600 2.600 2.210 2.290 367,919 -0.24(-9.58%)
Aug 10, 2016 2.570 2.690 2.500 2.533 73,292 -0.05(-1.84%)
Aug 09, 2016 2.600 2.698 2.520 2.580 46,845 -0.03(-1.15%)
Aug 08, 2016 2.600 2.688 2.500 2.610 43,406 +0.05(+1.95%)
Aug 05, 2016 2.660 2.810 2.550 2.560 76,837 -0.14(-5.19%)
Aug 04, 2016 3.000 3.020 2.578 2.700 210,127 -0.18(-6.25%)
Aug 03, 2016 2.650 3.010 2.600 2.880 248,132 +0.23(+8.68%)
Aug 02, 2016 2.870 2.920 2.500 2.650 68,536 -0.25(-8.62%)
Aug 01, 2016 2.820 2.900 2.701 2.900 142,360 +0.01(+0.35%)
Jul 29, 2016 2.900 2.960 2.700 2.890 71,240 -0.05(-1.70%)
Jul 28, 2016 2.970 2.980 2.810 2.940 129,934 -0.07(-2.33%)
Jul 27, 2016 3.750 3.800 2.990 3.010 322,277 -0.62(-17.08%)
Jul 26, 2016 3.340 3.670 3.190 3.630 541,347 +0.34(+10.33%)
Jul 25, 2016 3.190 3.330 3.040 3.290 44,283 +0.25(+8.22%)
Jul 22, 2016 3.083 3.180 2.850 3.040 51,843 -0.05(-1.62%)
Jul 21, 2016 3.220 3.410 3.070 3.090 59,127 -0.15(-4.63%)
Jul 20, 2016 2.850 3.750 2.850 3.240 321,578 +0.38(+13.29%)
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.