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 (%)
Jul 31, 2017 1.440 1.460 1.378 1.460 107,345 +0.04(+2.82%)
Jul 28, 2017 1.360 1.450 1.321 1.420 277,025 +0.05(+4.03%)
Jul 27, 2017 1.390 1.430 1.350 1.365 152,167 -0.04(-3.19%)
Jul 26, 2017 1.420 1.470 1.370 1.410 172,661 -0.02(-1.40%)
Jul 25, 2017 1.410 1.460 1.400 1.430 166,092 +0.02(+1.42%)
Jul 24, 2017 1.400 1.469 1.390 1.410 162,996 +0.01(+0.71%)
Jul 21, 2017 1.450 1.460 1.380 1.400 244,349 -0.07(-4.76%)
Jul 20, 2017 1.540 1.540 1.460 1.470 139,019 -0.07(-4.49%)
Jul 19, 2017 1.510 1.550 1.500 1.539 87,203 +0.04(+2.61%)
Jul 18, 2017 1.520 1.550 1.350 1.500 167,637 -0.01(-0.66%)
Jul 17, 2017 1.600 1.631 1.500 1.510 202,168 -0.10(-6.21%)
Jul 14, 2017 1.760 1.760 1.570 1.610 191,326 -0.04(-2.42%)
Jul 13, 2017 1.700 1.730 1.610 1.650 198,164 -0.07(-4.08%)
Jul 12, 2017 1.730 1.760 1.680 1.720 60,435 +0.00(+0.00%)
Jul 11, 2017 1.760 1.760 1.650 1.720 55,968 +0.03(+1.78%)
Jul 10, 2017 1.740 1.770 1.680 1.690 81,239 -0.06(-3.43%)
Jul 07, 2017 1.890 1.890 1.740 1.750 60,560 -0.05(-2.78%)
Jul 06, 2017 1.800 1.830 1.729 1.800 195,441 +0.07(+4.05%)
Jul 05, 2017 1.850 1.850 1.650 1.730 90,734 +0.03(+1.76%)
Jul 03, 2017 1.750 1.811 1.680 1.700 51,130 -0.04(-2.30%)
Jun 30, 2017 1.670 1.870 1.656 1.740 301,915 +0.07(+4.19%)
Jun 29, 2017 1.700 1.730 1.640 1.670 126,207 -0.02(-1.18%)
Jun 28, 2017 1.720 1.730 1.680 1.690 100,312 -0.03(-1.74%)
Jun 27, 2017 1.660 1.740 1.660 1.720 268,003 +0.05(+2.99%)
Jun 26, 2017 1.660 1.700 1.632 1.670 78,011 +0.00(+0.00%)
Jun 23, 2017 1.630 1.700 1.600 1.670 189,567 +0.04(+2.45%)
Jun 22, 2017 1.630 1.679 1.600 1.630 107,765 -0.01(-0.61%)
Jun 21, 2017 1.720 1.720 1.640 1.640 45,762 -0.08(-4.65%)
Jun 20, 2017 1.710 1.730 1.660 1.720 53,274 +0.01(+0.58%)
Jun 19, 2017 1.630 1.740 1.610 1.710 164,385 +0.08(+4.91%)
Jun 16, 2017 1.560 1.700 1.560 1.630 316,020 +0.06(+3.82%)
Jun 15, 2017 1.560 1.650 1.530 1.570 168,320 +0.00(+0.00%)
Jun 14, 2017 1.590 1.620 1.550 1.570 103,195 +0.00(+0.00%)
Jun 13, 2017 1.600 1.650 1.550 1.570 194,411 -0.05(-3.09%)
Jun 12, 2017 1.590 1.679 1.590 1.620 71,993 +0.01(+0.62%)
Jun 09, 2017 1.790 1.820 1.510 1.610 728,458 -0.15(-8.52%)
Jun 08, 2017 1.810 1.827 1.760 1.760 76,407 -0.05(-2.76%)
Jun 07, 2017 1.750 1.870 1.750 1.810 173,619 +0.05(+2.84%)
Jun 06, 2017 1.810 1.829 1.730 1.760 340,926 -0.06(-3.30%)
Jun 05, 2017 1.860 1.860 1.800 1.820 141,309 -0.03(-1.62%)
Jun 02, 2017 1.880 1.880 1.830 1.850 61,422 -0.01(-0.54%)
Jun 01, 2017 1.880 1.880 1.813 1.860 163,672 +0.00(+0.00%)
May 31, 2017 1.910 1.930 1.760 1.860 219,095 -0.03(-1.59%)
May 30, 2017 1.890 1.970 1.820 1.890 330,277 +0.01(+0.53%)
May 26, 2017 1.860 1.940 1.810 1.880 489,284 +0.05(+2.73%)
May 25, 2017 1.800 1.860 1.770 1.830 137,073 +0.01(+0.55%)
May 24, 2017 1.800 1.820 1.750 1.820 136,134 +0.02(+1.11%)
May 23, 2017 1.830 1.860 1.770 1.800 135,240 -0.04(-2.17%)
May 22, 2017 1.820 1.850 1.790 1.840 181,397 +0.05(+2.79%)
May 19, 2017 1.840 1.880 1.750 1.790 147,526 -0.05(-2.72%)
May 18, 2017 1.820 1.850 1.820 1.840 152,635 +0.01(+0.55%)
May 17, 2017 1.890 1.890 1.810 1.830 227,747 -0.04(-2.14%)
May 16, 2017 1.920 1.940 1.850 1.870 162,665 -0.06(-3.11%)
May 15, 2017 1.890 2.000 1.861 1.930 271,942 +0.03(+1.58%)
May 12, 2017 1.820 1.990 1.780 1.900 562,356 +0.08(+4.40%)
May 11, 2017 1.890 1.920 1.700 1.820 704,292 -0.23(-11.22%)
May 10, 2017 1.800 2.080 1.800 2.050 1,234,655 +0.26(+14.53%)
May 09, 2017 1.820 1.820 1.760 1.790 171,422 +0.00(+0.00%)
May 08, 2017 1.830 1.840 1.730 1.790 251,539 +0.00(+0.00%)
May 05, 2017 1.830 1.867 1.780 1.790 179,967 -0.03(-1.65%)
May 04, 2017 1.950 1.956 1.762 1.820 433,291 +0.04(+2.25%)
May 03, 2017 1.850 1.870 1.750 1.780 172,500 -0.07(-3.78%)
May 02, 2017 1.880 1.930 1.850 1.850 228,219 -0.01(-0.54%)
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.