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 (%)
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%)
May 01, 2018 0.9635 0.9635 0.9100 0.9500 37,095 +0.00(+0.01%)
Apr 30, 2018 0.9750 0.9774 0.9229 0.9499 74,898 +0.01(+1.05%)
Apr 27, 2018 0.9588 0.9600 0.9201 0.9400 136,194 -0.01(-1.05%)
Apr 26, 2018 0.9900 0.9900 0.8800 0.9500 170,773 -0.03(-3.05%)
Apr 25, 2018 0.9999 0.9999 0.9700 0.9799 37,805 -0.02(-2.01%)
Apr 24, 2018 1.000 1.000 0.9700 1.000 56,732 +0.00(+0.00%)
Apr 23, 2018 1.020 1.020 0.9901 1.000 15,810 +0.00(+0.00%)
Apr 20, 2018 1.010 1.010 0.9900 1.000 45,286 +0.00(+0.19%)
Apr 19, 2018 1.000 1.010 0.9799 0.9981 65,598 +0.01(+0.82%)
Apr 18, 2018 1.020 1.020 0.9900 0.9900 90,495 -0.01(-0.59%)
Apr 17, 2018 1.000 1.011 0.9900 0.9959 36,493 +0.01(+0.60%)
Apr 16, 2018 0.9800 1.020 0.9800 0.9900 51,021 +0.00(+0.00%)
Apr 13, 2018 1.000 1.020 0.9803 0.9900 47,576 -0.00(-0.08%)
Apr 12, 2018 1.020 1.020 0.9800 0.9908 75,976 +0.00(+0.08%)
Apr 11, 2018 1.000 1.028 0.9800 0.9900 76,783 -0.02(-1.98%)
Apr 10, 2018 1.020 1.020 0.9900 1.010 115,506 +0.00(+0.00%)
Apr 09, 2018 1.030 1.040 0.9900 1.010 128,636 +0.02(+2.53%)
Apr 06, 2018 1.030 1.030 0.9800 0.9851 117,922 -0.02(-2.47%)
Apr 05, 2018 1.090 1.090 1.000 1.010 209,703 -0.01(-0.98%)
Apr 04, 2018 1.050 1.050 0.9849 1.020 442,609 +0.06(+6.25%)
Apr 03, 2018 0.9200 1.020 0.9200 0.9600 292,018 +0.03(+3.23%)
Apr 02, 2018 0.9400 0.9799 0.9100 0.9300 93,048 -0.01(-1.31%)
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%)
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.