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 30, 2020 0.2500 0.2586 0.2377 0.2470 1,201,382 -0.00(-1.20%)
Apr 29, 2020 0.2300 0.2600 0.2200 0.2500 3,411,143 +0.01(+4.60%)
Apr 28, 2020 0.2299 0.2390 0.2200 0.2390 1,243,281 +0.00(+0.00%)
Apr 27, 2020 0.2022 0.2420 0.2011 0.2390 5,865,484 +0.04(+17.73%)
Apr 24, 2020 0.2047 0.2047 0.1950 0.2030 1,112,000 -0.00(-0.73%)
Apr 23, 2020 0.2050 0.2050 0.1920 0.2045 1,045,855 +0.00(+1.14%)
Apr 22, 2020 0.1995 0.2085 0.1900 0.2022 952,853 +0.00(+1.10%)
Apr 21, 2020 0.2000 0.2100 0.2000 0.2000 1,042,609 -0.01(-2.53%)
Apr 20, 2020 0.2000 0.2375 0.1910 0.2052 4,031,157 +0.00(+0.59%)
Apr 17, 2020 0.2080 0.2230 0.1965 0.2040 2,625,100 +0.01(+4.08%)
Apr 16, 2020 0.2095 0.2100 0.1960 0.1960 778,941 -0.00(-2.00%)
Apr 15, 2020 0.2100 0.2200 0.1900 0.2000 2,202,794 +0.01(+7.53%)
Apr 14, 2020 0.1800 0.2190 0.1745 0.1860 4,596,860 +0.01(+3.33%)
Apr 13, 2020 0.1800 0.1800 0.1700 0.1800 491,888 +0.00(+0.00%)
Apr 09, 2020 0.1885 0.1890 0.1757 0.1800 844,600 -0.01(-5.26%)
Apr 08, 2020 0.1800 0.1900 0.1800 0.1900 494,192 +0.01(+4.28%)
Apr 07, 2020 0.1901 0.2000 0.1802 0.1822 953,532 +0.00(+1.11%)
Apr 06, 2020 0.1850 0.1890 0.1760 0.1802 808,788 -0.00(-2.54%)
Apr 03, 2020 0.1900 0.1901 0.1750 0.1849 572,200 -0.00(-0.38%)
Apr 02, 2020 0.1894 0.2000 0.1811 0.1856 770,637 -0.00(-1.38%)
Apr 01, 2020 0.2140 0.2140 0.1716 0.1882 1,840,455 -0.03(-12.47%)
Mar 31, 2020 0.3000 0.3200 0.2100 0.2150 11,228,304 +0.01(+7.50%)
Mar 30, 2020 0.1900 0.2300 0.1900 0.2000 3,587,793 +0.03(+14.74%)
Mar 27, 2020 0.1688 0.1875 0.1500 0.1743 1,641,400 +0.02(+12.23%)
Mar 26, 2020 0.1750 0.1778 0.1550 0.1553 1,171,415 -0.01(-8.65%)
Mar 25, 2020 0.1600 0.1900 0.1600 0.1700 2,209,438 +0.01(+6.92%)
Mar 24, 2020 0.1482 0.1670 0.1349 0.1590 732,801 +0.01(+8.53%)
Mar 23, 2020 0.1800 0.1800 0.1448 0.1465 512,234 -0.01(-4.81%)
Mar 20, 2020 0.1500 0.1680 0.1408 0.1539 913,600 +0.00(+2.60%)
Mar 19, 2020 0.1400 0.1500 0.1200 0.1500 997,377 +0.01(+10.54%)
Mar 18, 2020 0.1533 0.1566 0.1260 0.1357 854,670 -0.01(-9.53%)
Mar 17, 2020 0.1600 0.1600 0.1400 0.1500 688,875 -0.00(-0.92%)
Mar 16, 2020 0.1660 0.1720 0.1302 0.1514 1,041,014 -0.03(-15.37%)
Mar 13, 2020 0.2000 0.2000 0.1703 0.1789 651,000 +0.01(+5.24%)
Mar 12, 2020 0.1700 0.1850 0.1600 0.1700 963,991 -0.02(-10.57%)
Mar 11, 2020 0.2189 0.2190 0.1900 0.1901 1,170,596 -0.01(-7.27%)
Mar 10, 2020 0.2199 0.2290 0.2020 0.2050 1,677,871 +0.01(+5.24%)
Mar 09, 2020 0.2152 0.2187 0.1901 0.1948 1,861,046 -0.03(-14.49%)
Mar 06, 2020 0.2500 0.2631 0.2200 0.2278 3,406,100 -0.04(-13.88%)
Mar 05, 2020 0.2500 0.2995 0.2450 0.2645 4,274,017 -0.02(-5.54%)
Mar 04, 2020 0.2900 0.3100 0.2400 0.2800 8,810,207 -0.03(-9.68%)
Mar 03, 2020 0.3600 0.5700 0.3000 0.3100 70,328,608 +0.11(+57.36%)
Mar 02, 2020 0.2050 0.2050 0.1910 0.1970 703,581 +0.01(+3.74%)
Feb 28, 2020 0.1732 0.2000 0.1701 0.1899 817,100 +0.00(+1.61%)
Feb 27, 2020 0.2005 0.2098 0.1750 0.1869 1,158,269 -0.01(-6.60%)
Feb 26, 2020 0.2020 0.2276 0.1950 0.2001 926,576 -0.01(-4.71%)
Feb 25, 2020 0.2400 0.2400 0.2000 0.2100 516,574 -0.01(-4.98%)
Feb 24, 2020 0.2300 0.2350 0.2100 0.2210 1,170,912 -0.02(-7.14%)
Feb 21, 2020 0.2070 0.2435 0.2019 0.2380 3,585,300 +0.03(+13.33%)
Feb 20, 2020 0.2100 0.2200 0.2000 0.2100 1,262,250 +0.01(+4.22%)
Feb 19, 2020 0.1929 0.2089 0.1850 0.2015 1,156,949 +0.01(+4.46%)
Feb 18, 2020 0.1950 0.2000 0.1800 0.1929 751,079 +0.00(+0.05%)
Feb 14, 2020 0.2100 0.2140 0.1800 0.1928 519,300 -0.02(-8.15%)
Feb 13, 2020 0.2136 0.2195 0.2075 0.2099 405,819 -0.01(-2.55%)
Feb 12, 2020 0.2140 0.2200 0.2078 0.2154 462,686 +0.00(+1.94%)
Feb 11, 2020 0.2100 0.2150 0.2088 0.2113 247,735 -0.00(-0.33%)
Feb 10, 2020 0.2122 0.2200 0.2053 0.2120 408,486 +0.01(+3.36%)
Feb 07, 2020 0.2100 0.2200 0.2051 0.2051 514,700 -0.01(-6.77%)
Feb 06, 2020 0.2000 0.2200 0.2000 0.2200 315,221 +0.00(+0.14%)
Feb 05, 2020 0.2250 0.2300 0.2150 0.2197 479,301 -0.01(-4.14%)
Feb 04, 2020 0.2366 0.2366 0.2150 0.2292 921,790 -0.01(-3.17%)
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.