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 (%)
Mar 29, 2018 0.9423 0.9423 0.9423 0 -0.01(-0.81%)
Mar 28, 2018 0.9600 0.9796 0.9302 0.9500 127,111 -0.03(-3.05%)
Mar 27, 2018 0.9800 0.9900 0.9300 0.9799 101,626 -0.02(-2.01%)
Mar 26, 2018 1.000 1.022 0.9545 1.000 181,094 +0.00(+0.00%)
Mar 23, 2018 1.000 1.010 0.9500 1.000 174,614 +0.01(+1.01%)
Mar 22, 2018 1.140 1.141 0.9301 0.9900 516,977 -0.13(-11.61%)
Mar 21, 2018 1.120 1.140 1.120 1.120 160,332 +0.01(+0.90%)
Mar 20, 2018 1.120 1.140 1.110 1.110 77,079 -0.03(-2.63%)
Mar 19, 2018 1.150 1.150 1.100 1.140 116,875 +0.01(+0.88%)
Mar 16, 2018 1.110 1.140 1.100 1.130 100,792 +0.01(+0.89%)
Mar 15, 2018 1.120 1.150 1.110 1.120 95,987 +0.00(+0.00%)
Mar 14, 2018 1.150 1.150 1.120 1.120 105,934 -0.02(-1.75%)
Mar 13, 2018 1.190 1.190 1.130 1.140 176,680 -0.03(-2.48%)
Mar 12, 2018 1.140 1.220 1.140 1.169 972,034 +0.03(+2.54%)
Mar 09, 2018 1.170 1.170 1.140 1.140 57,610 -0.02(-1.72%)
Mar 08, 2018 1.140 1.160 1.130 1.160 208,085 +0.03(+2.65%)
Mar 07, 2018 1.140 1.179 1.120 1.130 142,037 -0.01(-0.88%)
Mar 06, 2018 1.170 1.220 1.140 1.140 69,779 -0.05(-4.19%)
Mar 05, 2018 1.150 1.200 1.150 1.190 31,393 +0.03(+2.58%)
Mar 02, 2018 1.140 1.180 1.140 1.160 33,286 +0.02(+1.75%)
Mar 01, 2018 1.190 1.210 1.140 1.140 54,762 -0.06(-5.00%)
Feb 28, 2018 1.180 1.200 1.140 1.200 37,493 +0.03(+2.56%)
Feb 27, 2018 1.180 1.230 1.166 1.170 68,662 -0.02(-1.68%)
Feb 26, 2018 1.160 1.200 1.150 1.190 42,738 +0.05(+4.39%)
Feb 23, 2018 1.170 1.220 1.120 1.140 81,266 -0.04(-3.39%)
Feb 22, 2018 1.180 1.180 1.147 1.180 22,863 +0.03(+2.61%)
Feb 21, 2018 1.170 1.210 1.140 1.150 34,875 +0.01(+0.88%)
Feb 20, 2018 1.190 1.201 1.111 1.140 50,309 -0.03(-2.56%)
Feb 16, 2018 1.170 1.170 1.170 0 +0.01(+0.85%)
Feb 15, 2018 1.150 1.263 1.150 1.160 185,517 +0.02(+1.75%)
Feb 14, 2018 1.130 1.160 1.117 1.140 33,572 -0.00(-0.19%)
Feb 13, 2018 1.130 1.159 1.130 1.142 55,484 +0.01(+1.09%)
Feb 12, 2018 1.130 1.170 1.100 1.130 86,781 +0.02(+2.12%)
Feb 09, 2018 1.150 1.179 1.100 1.107 49,374 -0.04(-3.82%)
Feb 08, 2018 1.130 1.167 1.130 1.151 63,022 +0.02(+1.81%)
Feb 07, 2018 1.131 1.160 1.121 1.130 37,439 +0.00(+0.00%)
Feb 06, 2018 1.100 1.158 1.100 1.130 20,471 +0.01(+0.51%)
Feb 05, 2018 1.090 1.170 1.090 1.124 54,290 -0.01(-0.50%)
Feb 02, 2018 1.130 1.230 1.100 1.130 161,168 +0.00(+0.30%)
Feb 01, 2018 1.120 1.180 1.110 1.127 88,500 +0.02(+1.50%)
Jan 31, 2018 1.140 1.140 1.100 1.110 48,427 -0.01(-0.89%)
Jan 30, 2018 1.131 1.131 1.131 1.120 115,799 -0.03(-2.61%)
Jan 29, 2018 1.160 1.170 1.130 1.150 47,712 +0.01(+0.88%)
Jan 26, 2018 1.180 1.180 1.122 1.140 110,055 -0.02(-1.72%)
Jan 25, 2018 1.210 1.210 1.150 1.160 145,803 -0.05(-4.13%)
Jan 24, 2018 1.290 1.290 1.210 1.210 80,702 -0.05(-4.04%)
Jan 23, 2018 1.300 1.300 1.250 1.261 61,347 -0.00(-0.32%)
Jan 22, 2018 1.300 1.300 1.250 1.265 51,659 -0.00(-0.28%)
Jan 19, 2018 1.290 1.320 1.230 1.268 101,982 -0.03(-2.42%)
Jan 18, 2018 1.270 1.312 1.270 1.300 49,843 +0.03(+2.43%)
Jan 17, 2018 1.240 1.300 1.200 1.269 107,466 +0.02(+1.54%)
Jan 16, 2018 1.310 1.369 1.230 1.250 254,705 -0.05(-4.21%)
Jan 12, 2018 1.305 1.305 1.305 0 -0.09(-6.79%)
Jan 11, 2018 1.230 1.430 1.224 1.400 735,763 +0.15(+12.08%)
Jan 10, 2018 1.190 1.280 1.170 1.249 296,394 +0.06(+5.41%)
Jan 09, 2018 1.199 1.240 1.160 1.185 334,601 -0.01(-1.25%)
Jan 08, 2018 1.190 1.250 1.150 1.200 223,772 +0.02(+1.69%)
Jan 05, 2018 1.170 1.270 1.150 1.180 422,624 +0.00(+0.00%)
Jan 04, 2018 1.110 1.190 1.110 1.180 326,099 +0.06(+5.36%)
Jan 03, 2018 1.130 1.147 1.100 1.120 96,997 +0.01(+0.90%)
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.