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 (%)
Jun 28, 2019 0.8800 0.8800 0.8069 0.8200 61,700 -0.03(-3.53%)
Jun 27, 2019 0.8800 0.8800 0.8000 0.8500 17,092 +0.01(+1.20%)
Jun 26, 2019 0.7800 0.8400 0.7500 0.8399 64,214 +0.05(+6.99%)
Jun 25, 2019 0.7300 0.8450 0.7300 0.7850 63,573 +0.03(+4.28%)
Jun 24, 2019 0.7200 0.7672 0.7200 0.7528 59,923 +0.01(+0.87%)
Jun 21, 2019 0.7500 0.7500 0.7300 0.7463 35,800 -0.00(-0.27%)
Jun 20, 2019 0.7590 0.7600 0.7200 0.7483 32,600 +0.03(+4.66%)
Jun 19, 2019 0.7600 0.7600 0.7150 0.7150 22,272 -0.03(-4.13%)
Jun 18, 2019 0.7500 0.7500 0.7100 0.7458 15,643 -0.02(-3.14%)
Jun 17, 2019 0.7450 0.7888 0.7010 0.7700 38,746 +0.03(+4.05%)
Jun 14, 2019 0.7800 0.7800 0.7400 0.7400 28,400 -0.04(-5.13%)
Jun 13, 2019 0.7800 0.7851 0.7500 0.7800 6,255 +0.00(+0.18%)
Jun 12, 2019 0.7100 0.7900 0.7100 0.7786 62,264 +0.07(+9.66%)
Jun 11, 2019 0.7000 0.7400 0.7000 0.7100 21,622 -0.00(-0.03%)
Jun 10, 2019 0.7510 0.7510 0.7020 0.7102 100,867 -0.04(-5.43%)
Jun 07, 2019 0.7900 0.8300 0.7020 0.7510 236,800 -0.07(-8.41%)
Jun 06, 2019 0.7950 0.8790 0.7590 0.8200 59,730 -0.00(-0.50%)
Jun 05, 2019 0.8800 0.8800 0.8000 0.8241 74,182 -0.04(-4.17%)
Jun 04, 2019 0.8500 0.8900 0.8500 0.8600 46,242 +0.01(+1.18%)
Jun 03, 2019 0.8500 0.8900 0.8224 0.8500 15,773 +0.04(+5.55%)
May 31, 2019 0.8900 0.9000 0.8053 0.8053 54,900 -0.07(-7.55%)
May 30, 2019 0.8615 0.9000 0.8502 0.8711 31,693 +0.00(+0.13%)
May 29, 2019 0.9200 0.9200 0.8001 0.8700 55,977 -0.05(-5.43%)
May 28, 2019 0.9300 0.9400 0.8800 0.9200 131,154 +0.01(+1.10%)
May 24, 2019 0.9100 0.9400 0.8701 0.9100 37,000 +0.01(+0.61%)
May 23, 2019 0.8690 0.9146 0.8690 0.9045 243,745 -0.00(-0.50%)
May 22, 2019 0.9400 0.9400 0.9000 0.9090 260,148 -0.02(-2.50%)
May 21, 2019 0.9150 0.9900 0.9100 0.9323 580,514 -0.33(-26.01%)
May 20, 2019 1.300 1.300 1.250 1.260 67,779 -0.05(-4.18%)
May 17, 2019 1.330 1.385 1.210 1.315 59,000 -0.04(-2.59%)
May 16, 2019 1.480 1.480 1.350 1.350 99,312 -0.11(-7.53%)
May 15, 2019 1.450 1.460 1.400 1.460 50,282 +0.01(+0.69%)
May 14, 2019 1.480 1.490 1.430 1.450 18,634 -0.05(-3.33%)
May 13, 2019 1.530 1.530 1.440 1.500 26,464 +0.01(+0.67%)
May 10, 2019 1.540 1.540 1.430 1.490 55,500 -0.05(-3.25%)
May 09, 2019 1.470 1.540 1.420 1.540 90,502 -0.02(-1.28%)
May 08, 2019 1.580 1.600 1.530 1.560 27,273 -0.04(-2.50%)
May 07, 2019 1.590 1.655 1.520 1.600 31,116 +0.02(+1.27%)
May 06, 2019 1.580 1.620 1.508 1.580 31,365 -0.03(-1.99%)
May 03, 2019 1.590 1.630 1.538 1.612 41,100 +0.02(+1.38%)
May 02, 2019 1.560 1.600 1.520 1.590 24,206 +0.03(+1.92%)
May 01, 2019 1.580 1.590 1.500 1.560 53,914 -0.06(-3.70%)
Apr 30, 2019 1.650 1.650 1.560 1.620 44,590 -0.02(-1.41%)
Apr 29, 2019 1.680 1.730 1.600 1.643 24,593 -0.04(-2.19%)
Apr 26, 2019 1.650 1.680 1.590 1.680 57,100 +0.06(+3.70%)
Apr 25, 2019 1.660 1.660 1.600 1.620 28,128 -0.03(-1.82%)
Apr 24, 2019 1.700 1.740 1.600 1.650 138,558 -0.03(-1.79%)
Apr 23, 2019 1.610 1.860 1.600 1.680 819,472 +0.19(+12.75%)
Apr 22, 2019 1.560 1.560 1.480 1.490 25,874 -0.04(-2.46%)
Apr 18, 2019 1.530 1.582 1.520 1.528 20,000 -0.00(-0.16%)
Apr 17, 2019 1.600 1.600 1.500 1.530 21,927 -0.07(-4.38%)
Apr 16, 2019 1.560 1.610 1.500 1.600 21,725 +0.03(+1.91%)
Apr 15, 2019 1.570 1.620 1.510 1.570 24,944 +0.00(+0.00%)
Apr 12, 2019 1.590 1.608 1.530 1.570 35,200 -0.02(-1.26%)
Apr 11, 2019 1.620 1.647 1.560 1.590 41,449 -0.02(-1.24%)
Apr 10, 2019 1.670 1.710 1.610 1.610 42,761 -0.03(-1.83%)
Apr 09, 2019 1.710 1.740 1.640 1.640 30,340 -0.07(-4.09%)
Apr 08, 2019 1.650 1.750 1.620 1.710 128,083 +0.07(+4.27%)
Apr 05, 2019 1.640 1.680 1.590 1.640 48,100 +0.00(+0.00%)
Apr 04, 2019 1.600 1.680 1.570 1.640 36,114 +0.03(+1.86%)
Apr 03, 2019 1.600 1.742 1.570 1.610 170,891 -0.02(-1.23%)
Apr 02, 2019 1.670 1.690 1.558 1.630 126,579 -0.02(-1.21%)
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.