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, 2018 3.100 3.150 2.600 2.731 254,300 -0.27(-8.97%)
Jul 30, 2018 2.990 3.097 2.900 3.000 62,597 +0.10(+3.45%)
Jul 27, 2018 2.970 3.050 2.900 2.900 117,000 +1.96(+208.51%)
Jul 23, 2018 0.9400 0.9400 0.9400 0 +0.08(+9.94%)
Jul 20, 2018 0.8904 0.8964 0.8550 0.8550 49,205 -0.02(-1.72%)
Jul 19, 2018 0.9100 0.9100 0.8550 0.8700 65,680 -0.04(-4.37%)
Jul 18, 2018 0.8896 0.9100 0.8800 0.9098 51,269 +0.03(+3.27%)
Jul 17, 2018 0.8810 0.8989 0.8801 0.8810 12,308 -0.01(-0.56%)
Jul 16, 2018 0.9000 0.9097 0.8810 0.8860 46,047 -0.01(-1.45%)
Jul 13, 2018 0.8990 41,014 -0.00(-0.02%)
Jul 12, 2018 0.9000 0.9100 0.8900 0.8992 20,781 -0.01(-1.19%)
Jul 11, 2018 0.8931 0.9400 0.8810 0.9100 145,542 +0.02(+2.25%)
Jul 10, 2018 0.9047 0.9047 0.8800 0.8900 35,805 +0.00(+0.00%)
Jul 09, 2018 0.9699 0.9699 0.8800 0.8900 130,805 -0.04(-3.78%)
Jul 06, 2018 0.9400 0.9699 0.9199 0.9250 40,683 +0.01(+0.54%)
Jul 05, 2018 0.9100 0.9799 0.9100 0.9200 54,601 -0.06(-6.12%)
Jul 03, 2018 0.9800 0.9800 0.9800 0 +0.06(+6.52%)
Jul 02, 2018 0.9000 0.9600 0.8900 0.9200 86,787 -0.00(-0.01%)
Jun 29, 2018 0.9672 0.9000 0.9201 38,195 -0.02(-2.13%)
Jun 28, 2018 0.9196 0.9699 0.9100 0.9401 34,380 +0.02(+2.18%)
Jun 27, 2018 0.9696 0.9900 0.9000 0.9200 66,256 -0.03(-3.45%)
Jun 26, 2018 0.9780 0.9900 0.9500 0.9529 49,660 -0.04(-3.73%)
Jun 25, 2018 1.000 1.000 0.9780 0.9898 44,243 +0.01(+1.33%)
Jun 22, 2018 1.010 1.010 0.9500 0.9768 101,241 -0.02(-2.32%)
Jun 21, 2018 1.020 1.020 1.000 1.000 40,118 -0.02(-1.97%)
Jun 20, 2018 1.050 1.050 1.010 1.020 48,348 +0.00(+0.01%)
Jun 19, 2018 1.080 1.080 1.020 1.020 100,285 -0.01(-0.97%)
Jun 18, 2018 1.010 1.070 1.001 1.030 236,400 +0.03(+3.00%)
Jun 15, 2018 1.040 1.010 1.000 73,804 -0.01(-0.99%)
Jun 14, 2018 1.000 1.035 0.9901 1.010 71,429 -0.01(-0.50%)
Jun 13, 2018 0.9900 1.030 0.9631 1.015 160,655 +0.04(+3.58%)
Jun 12, 2018 0.9700 0.9900 0.9600 0.9800 34,581 +0.00(+0.00%)
Jun 11, 2018 1.050 1.050 0.9600 0.9800 119,558 +0.03(+3.05%)
Jun 08, 2018 0.9600 0.9897 0.9510 0.9510 84,419 -0.00(-0.42%)
Jun 07, 2018 0.9900 0.9900 0.9550 0.9550 45,215 +0.01(+1.39%)
Jun 06, 2018 0.9500 0.9700 0.9400 0.9419 85,180 -0.01(-0.82%)
Jun 05, 2018 0.9500 0.9900 0.9383 0.9497 83,425 +0.03(+3.23%)
Jun 04, 2018 1.030 1.030 0.9200 0.9200 364,460 -0.06(-6.60%)
Jun 01, 2018 0.9800 0.9980 0.9202 0.9850 428,818 +0.08(+9.44%)
May 31, 2018 0.9000 0.9000 0.8501 0.9000 204,011 +0.03(+3.45%)
May 30, 2018 0.8850 0.9000 0.8700 0.8700 102,562 -0.03(-2.85%)
May 29, 2018 0.9300 0.9587 0.8955 0.8955 107,922 -0.02(-2.66%)
May 25, 2018 0.9200 0.9200 0.9200 0 +0.04(+3.95%)
May 24, 2018 0.8901 0.9000 0.8601 0.8850 33,094 -0.01(-1.12%)
May 23, 2018 0.8900 0.9000 0.8800 0.8950 20,373 +0.03(+2.87%)
May 22, 2018 0.8900 0.9000 0.8700 0.8700 22,323 -0.02(-2.25%)
May 21, 2018 0.8600 0.9200 0.8600 0.8900 69,623 +0.01(+1.14%)
May 18, 2018 0.9000 0.9150 0.8750 0.8800 40,765 -0.01(-0.78%)
May 17, 2018 0.8600 0.9000 0.8600 0.8869 33,089 +0.03(+3.12%)
May 16, 2018 0.8600 0.8700 0.8530 0.8601 31,374 -0.01(-1.14%)
May 15, 2018 0.9000 0.9000 0.8530 0.8700 107,333 -0.03(-3.33%)
May 14, 2018 0.8672 0.9200 0.8620 0.9000 117,150 +0.03(+3.78%)
May 11, 2018 0.9400 0.9400 0.8600 0.8672 248,873 -0.05(-5.73%)
May 10, 2018 0.9200 0.9400 0.9100 0.9199 127,106 -0.02(-2.14%)
May 09, 2018 0.9500 0.9500 0.9100 0.9400 62,411 +0.00(+0.00%)
May 08, 2018 0.9247 0.9500 0.9002 0.9400 21,697 +0.02(+1.73%)
May 07, 2018 0.9600 0.9601 0.9001 0.9240 76,128 -0.01(-0.65%)
May 04, 2018 0.9300 0.9470 0.9200 0.9300 43,812 -0.00(-0.01%)
May 03, 2018 0.9500 0.9500 0.9301 0.9301 26,306 -0.04(-3.66%)
May 02, 2018 0.9500 0.9654 0.9299 0.9654 27,242 +0.02(+1.62%)
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.