SCON - Superconductor Technologies Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 0.2200 0.2450 0.2116 0.2380 0.2380 6,775,036
Oct 14, 2019 0.2900 0.3000 0.2300 0.2600 0.2600 6,936,100
Oct 11, 2019 0.3200 0.3500 0.2600 0.2900 0.2900 10,793,700
Oct 10, 2019 0.2300 0.3400 0.2200 0.3200 0.3200 24,127,900
Oct 09, 2019 0.2100 0.2200 0.2000 0.2200 0.2200 6,812,600
Oct 08, 2019 0.6800 0.7900 0.1800 0.2000 0.2000 20,682,900
Oct 07, 2019 0.5300 0.5300 0.4500 0.4600 0.4600 354,500
Oct 04, 2019 0.5000 0.5700 0.5000 0.5300 0.5300 70,400
Oct 03, 2019 0.5700 0.5700 0.5100 0.5300 0.5300 70,100
Oct 02, 2019 0.6400 0.6500 0.5600 0.5700 0.5700 34,500
Oct 01, 2019 0.6400 0.6500 0.6200 0.6200 0.6200 37,900
Sep 30, 2019 0.6700 0.6700 0.5800 0.6200 0.6200 90,800
Sep 27, 2019 0.7100 0.7100 0.6400 0.6500 0.6500 29,400
Sep 26, 2019 0.6800 0.7200 0.6200 0.6900 0.6900 9,000
Sep 25, 2019 0.6900 0.7000 0.6500 0.6600 0.6600 8,700
Sep 24, 2019 0.6800 0.6900 0.6600 0.6800 0.6800 23,000
Sep 23, 2019 0.7100 0.7100 0.6700 0.6800 0.6800 13,600
Sep 20, 2019 0.7100 0.7400 0.6700 0.7100 0.7100 50,000
Sep 19, 2019 0.7500 0.7500 0.7000 0.7200 0.7200 14,100
Sep 18, 2019 0.7600 0.8000 0.7500 0.7600 0.7600 11,100
Sep 17, 2019 0.7500 0.8000 0.7400 0.7500 0.7500 30,200
Sep 16, 2019 0.7700 0.8000 0.7000 0.7400 0.7400 53,600
Sep 13, 2019 0.7900 0.8000 0.7500 0.7700 0.7700 24,600
Sep 12, 2019 0.7800 0.8300 0.7200 0.7900 0.7900 41,300
Sep 11, 2019 0.8400 0.8400 0.7000 0.7500 0.7500 66,800
Sep 10, 2019 0.8800 0.9400 0.7700 0.8300 0.8300 105,100
Sep 09, 2019 0.8200 0.9200 0.8200 0.8900 0.8900 172,600
Sep 06, 2019 0.6500 0.8300 0.6300 0.8100 0.8100 287,900
Sep 05, 2019 0.6500 0.6900 0.6500 0.6500 0.6500 45,300
Sep 04, 2019 0.6700 0.6900 0.6400 0.6600 0.6600 31,000
Sep 03, 2019 0.6900 0.6900 0.6000 0.6700 0.6700 35,000
Aug 30, 2019 0.6400 0.6900 0.6300 0.6700 0.6700 96,400
Aug 29, 2019 0.6100 0.6900 0.6100 0.6400 0.6400 38,800
Aug 28, 2019 0.5400 0.6400 0.5400 0.6200 0.6200 102,600
Aug 27, 2019 0.5400 0.5900 0.5400 0.5400 0.5400 52,800
Aug 26, 2019 0.5200 0.6200 0.4800 0.5200 0.5200 75,900
Aug 23, 2019 0.6000 0.6400 0.4800 0.5200 0.5200 184,500
Aug 22, 2019 0.6600 0.6900 0.5800 0.5900 0.5900 145,400
Aug 21, 2019 0.7400 0.7700 0.6400 0.6400 0.6400 198,500
Aug 20, 2019 0.7400 0.7500 0.6700 0.7400 0.7400 61,000
Aug 19, 2019 0.7100 0.7300 0.7100 0.7300 0.7300 60,100
Aug 16, 2019 0.7500 0.7700 0.6700 0.6700 0.6700 96,700
Aug 15, 2019 0.8000 0.8000 0.7000 0.7900 0.7900 45,100
Aug 14, 2019 0.8000 0.9100 0.7800 0.8000 0.8000 68,800
Aug 13, 2019 0.8700 0.9500 0.8100 0.8400 0.8400 46,900
Aug 12, 2019 0.8900 0.9000 0.8600 0.8700 0.8700 37,300
Aug 09, 2019 0.9000 0.9300 0.8300 0.8600 0.8600 58,800
Aug 08, 2019 0.8800 0.9500 0.8800 0.8800 0.8800 14,000
Aug 07, 2019 0.8900 0.9700 0.8100 0.9100 0.9100 55,600
Aug 06, 2019 0.8500 0.9000 0.8500 0.8900 0.8900 16,200
Aug 05, 2019 0.9300 0.9500 0.8200 0.8800 0.8800 53,700
Aug 02, 2019 0.9000 0.9800 0.9000 0.9200 0.9200 19,300
Aug 01, 2019 0.9100 0.9800 0.9000 0.9100 0.9100 19,000
Jul 31, 2019 0.9800 0.9900 0.9200 0.9200 0.9200 38,400
Jul 30, 2019 0.9800 0.9800 0.9200 0.9500 0.9500 46,000
Jul 29, 2019 1.0100 1.0300 0.9000 0.9000 0.9000 118,400
Jul 26, 2019 0.9600 1.0200 0.9500 1.0000 1.0000 109,900
Jul 25, 2019 0.9300 0.9600 0.8200 0.9600 0.9600 58,700
Jul 24, 2019 0.9200 0.9500 0.8200 0.9300 0.9300 23,400
Jul 23, 2019 0.9100 0.9600 0.8800 0.8800 0.8800 30,000
Jul 22, 2019 0.9500 0.9500 0.9000 0.9400 0.9400 14,900
Jul 19, 2019 0.9800 0.9800 0.8200 0.9500 0.9500 25,900
Jul 18, 2019 0.9100 0.9800 0.8200 0.8700 0.8700 28,600
Jul 17, 2019 0.9500 0.9500 0.8800 0.9400 0.9400 44,200
Jul 16, 2019 0.9500 1.0300 0.9500 0.9600 0.9600 95,700
Jul 15, 2019 0.9400 0.9700 0.9000 0.9600 0.9600 60,500
Jul 12, 2019 0.8800 0.9400 0.8800 0.9000 0.9000 67,400
Jul 11, 2019 0.9600 0.9600 0.8200 0.8800 0.8800 136,600
Jul 10, 2019 0.8200 1.0700 0.8000 0.8900 0.8900 594,600
Jul 09, 2019 0.8300 0.8300 0.7800 0.8200 0.8200 13,200
Jul 08, 2019 0.8300 0.8500 0.7700 0.7700 0.7700 25,600
Jul 05, 2019 0.7900 0.8500 0.7800 0.8400 0.8400 38,700
Jul 03, 2019 0.8300 0.8300 0.7600 0.8200 0.8200 17,900
Jul 02, 2019 0.8500 0.8500 0.7600 0.8300 0.8300 54,500
Jul 01, 2019 0.8300 0.8600 0.7600 0.8000 0.8000 129,800
Jun 28, 2019 0.8800 0.8800 0.8100 0.8200 0.8200 61,800
Jun 27, 2019 0.8800 0.8800 0.8000 0.8500 0.8500 17,100
Jun 26, 2019 0.7800 0.8400 0.7500 0.8400 0.8400 64,200
Jun 25, 2019 0.7300 0.8500 0.7300 0.7900 0.7900 63,600
Jun 24, 2019 0.7200 0.7700 0.7200 0.7500 0.7500 59,900
Jun 21, 2019 0.7500 0.7500 0.7300 0.7500 0.7500 35,800
Jun 20, 2019 0.7600 0.7600 0.7200 0.7500 0.7500 32,600
Jun 19, 2019 0.7600 0.7600 0.7200 0.7200 0.7200 22,300
Jun 18, 2019 0.7500 0.7500 0.7100 0.7500 0.7500 15,600
Jun 17, 2019 0.7500 0.7900 0.7000 0.7700 0.7700 38,700
Jun 14, 2019 0.7800 0.7800 0.7400 0.7400 0.7400 28,500
Jun 13, 2019 0.7800 0.7900 0.7500 0.7800 0.7800 6,300
Jun 12, 2019 0.7100 0.7900 0.7100 0.7800 0.7800 62,300
Jun 11, 2019 0.7000 0.7400 0.7000 0.7100 0.7100 21,600
Jun 10, 2019 0.7500 0.7500 0.7000 0.7100 0.7100 100,900
Jun 07, 2019 0.7900 0.8300 0.7000 0.7500 0.7500 236,800
Jun 06, 2019 0.8000 0.8800 0.7600 0.8200 0.8200 59,700
Jun 05, 2019 0.8800 0.8800 0.8000 0.8200 0.8200 74,200
Jun 04, 2019 0.8500 0.8900 0.8500 0.8600 0.8600 46,200
Jun 03, 2019 0.8500 0.8900 0.8200 0.8500 0.8500 15,800
May 31, 2019 0.8900 0.9000 0.8100 0.8100 0.8100 54,900
May 30, 2019 0.8600 0.9000 0.8500 0.8700 0.8700 31,700
May 29, 2019 0.9200 0.9200 0.8000 0.8700 0.8700 56,000
May 28, 2019 0.9300 0.9400 0.8800 0.9200 0.9200 131,200
May 24, 2019 0.9100 0.9400 0.8700 0.9100 0.9100 37,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...