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, 2019 0.9800 0.9900 0.9200 0.9200 38,385 -0.03(-3.16%)
Jul 30, 2019 0.9800 0.9800 0.9200 0.9500 46,009 +0.05(+5.56%)
Jul 29, 2019 1.010 1.030 0.9000 0.9000 118,401 -0.10(-10.00%)
Jul 26, 2019 0.9600 1.018 0.9500 1.000 109,900 +0.04(+4.22%)
Jul 25, 2019 0.9299 0.9600 0.8200 0.9595 58,653 +0.03(+3.17%)
Jul 24, 2019 0.9200 0.9500 0.8200 0.9300 23,370 +0.05(+5.56%)
Jul 23, 2019 0.9100 0.9553 0.8800 0.8810 30,014 -0.06(-6.28%)
Jul 22, 2019 0.9500 0.9500 0.9000 0.9400 14,948 -0.01(-1.05%)
Jul 19, 2019 0.9751 0.9751 0.8241 0.9500 25,900 +0.08(+9.76%)
Jul 18, 2019 0.9050 0.9753 0.8200 0.8655 28,610 -0.07(-7.43%)
Jul 17, 2019 0.9501 0.9502 0.8800 0.9350 44,166 -0.02(-2.60%)
Jul 16, 2019 0.9500 1.030 0.9500 0.9600 95,722 +0.00(+0.00%)
Jul 15, 2019 0.9400 0.9700 0.9001 0.9600 60,540 +0.06(+6.14%)
Jul 12, 2019 0.8800 0.9400 0.8800 0.9045 67,300 +0.03(+3.37%)
Jul 11, 2019 0.9600 0.9600 0.8200 0.8750 136,591 -0.02(-1.69%)
Jul 10, 2019 0.8232 1.070 0.8017 0.8900 594,556 +0.07(+8.54%)
Jul 09, 2019 0.8300 0.8300 0.7800 0.8200 13,440 +0.05(+6.49%)
Jul 08, 2019 0.8298 0.8499 0.7700 0.7700 25,631 -0.07(-8.34%)
Jul 05, 2019 0.7900 0.8500 0.7800 0.8401 38,600 +0.02(+2.45%)
Jul 03, 2019 0.8300 0.8300 0.7610 0.8200 17,900 -0.01(-1.20%)
Jul 02, 2019 0.8500 0.8500 0.7590 0.8300 54,537 +0.00(+0.00%)
Jul 01, 2019 0.8300 0.8600 0.7600 0.8300 129,845 +0.01(+1.22%)
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%)
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.