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, 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%)
Apr 01, 2019 1.560 1.670 1.530 1.650 200,880 +0.15(+10.00%)
Mar 29, 2019 1.420 1.550 1.400 1.500 161,500 +0.08(+5.63%)
Mar 28, 2019 1.500 1.510 1.400 1.420 208,209 -0.09(-5.96%)
Mar 27, 2019 1.580 1.580 1.500 1.510 92,371 -0.08(-5.03%)
Mar 26, 2019 1.570 1.630 1.550 1.590 94,981 +0.05(+3.25%)
Mar 25, 2019 1.700 1.730 1.540 1.540 218,472 -0.20(-11.49%)
Mar 22, 2019 1.610 1.758 1.550 1.740 652,600 -0.16(-8.42%)
Mar 21, 2019 1.790 2.580 1.750 1.900 9,984,684 +0.23(+13.77%)
Mar 20, 2019 1.600 1.710 1.550 1.670 62,921 +0.11(+7.05%)
Mar 19, 2019 1.570 1.657 1.537 1.560 70,904 -0.04(-2.50%)
Mar 18, 2019 1.490 1.600 1.490 1.600 19,716 +0.10(+6.94%)
Mar 15, 2019 1.450 1.496 1.420 1.496 12,000 +0.03(+1.78%)
Mar 14, 2019 1.500 1.533 1.390 1.470 25,851 -0.04(-2.65%)
Mar 13, 2019 1.450 1.510 1.450 1.510 16,644 +0.08(+5.59%)
Mar 12, 2019 1.480 1.590 1.400 1.430 41,667 -0.06(-4.03%)
Mar 11, 2019 1.430 1.500 1.411 1.490 22,187 +0.09(+6.43%)
Mar 08, 2019 1.500 1.550 1.290 1.400 41,000 -0.08(-5.41%)
Mar 07, 2019 1.530 1.580 1.400 1.480 19,508 -0.03(-1.99%)
Mar 06, 2019 1.510 1.530 1.510 1.510 1,043 +0.00(+0.00%)
Mar 05, 2019 1.560 1.560 1.478 1.510 7,972 -0.07(-4.43%)
Mar 04, 2019 1.630 1.630 1.460 1.580 28,764 -0.05(-3.07%)
Mar 01, 2019 1.640 1.660 1.560 1.630 12,500 +0.01(+0.62%)
Feb 28, 2019 1.572 1.670 1.572 1.620 24,949 +0.02(+1.25%)
Feb 27, 2019 1.520 1.600 1.520 1.600 11,189 +0.05(+3.23%)
Feb 26, 2019 1.580 1.620 1.500 1.550 13,097 -0.02(-1.28%)
Feb 25, 2019 1.650 1.660 1.450 1.570 28,906 -0.08(-4.84%)
Feb 22, 2019 1.660 1.690 1.620 1.650 14,600 +0.10(+6.45%)
Feb 21, 2019 1.690 1.690 1.550 1.550 30,733 -0.10(-6.06%)
Feb 20, 2019 1.660 1.692 1.650 1.650 13,962 -0.04(-2.37%)
Feb 19, 2019 1.700 1.725 1.650 1.690 42,871 +0.00(+0.00%)
Feb 15, 2019 1.740 1.750 1.690 1.690 18,900 -0.01(-0.59%)
Feb 14, 2019 1.760 1.760 1.660 1.700 63,823 -0.03(-1.74%)
Feb 13, 2019 1.670 1.830 1.660 1.730 215,758 +0.07(+4.22%)
Feb 12, 2019 1.710 1.710 1.570 1.660 28,749 -0.06(-3.49%)
Feb 11, 2019 1.620 1.750 1.540 1.720 60,059 +0.17(+10.97%)
Feb 08, 2019 1.600 1.690 1.440 1.550 94,400 -0.08(-4.91%)
Feb 07, 2019 1.620 1.670 1.480 1.630 154,321 +0.08(+5.16%)
Feb 06, 2019 1.420 1.640 1.420 1.550 73,591 +0.09(+6.16%)
Feb 05, 2019 1.438 1.500 1.438 1.460 9,330 +0.02(+1.39%)
Feb 04, 2019 1.450 1.457 1.370 1.440 31,279 +0.00(+0.00%)
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.