SCON - Superconductor Technologies Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 23, 2019 0.8700 0.9100 0.8700 0.9000 0.9000 243,700
May 22, 2019 0.9400 0.9400 0.9000 0.9100 0.9100 260,100
May 21, 2019 0.9200 0.9900 0.9100 0.9300 0.9300 580,500
May 20, 2019 1.3000 1.3000 1.2500 1.2600 1.2600 67,800
May 17, 2019 1.3300 1.3800 1.2100 1.3200 1.3200 59,000
May 16, 2019 1.4800 1.4800 1.3500 1.3500 1.3500 99,300
May 15, 2019 1.4500 1.4600 1.4000 1.4600 1.4600 50,300
May 14, 2019 1.4800 1.4900 1.4300 1.4500 1.4500 18,600
May 13, 2019 1.5300 1.5300 1.4400 1.5000 1.5000 26,500
May 10, 2019 1.5400 1.5400 1.4300 1.4900 1.4900 55,600
May 09, 2019 1.4700 1.5400 1.4200 1.5400 1.5400 90,500
May 08, 2019 1.5800 1.6000 1.5300 1.5600 1.5600 27,300
May 07, 2019 1.5900 1.6500 1.5200 1.6000 1.6000 32,300
May 06, 2019 1.5800 1.6200 1.5100 1.5800 1.5800 31,400
May 03, 2019 1.5900 1.6300 1.5400 1.6100 1.6100 41,100
May 02, 2019 1.5600 1.6000 1.5200 1.5900 1.5900 24,200
May 01, 2019 1.5800 1.6000 1.5000 1.5600 1.5600 53,900
Apr 30, 2019 1.6500 1.6500 1.5600 1.6200 1.6200 44,600
Apr 29, 2019 1.6800 1.7300 1.6000 1.6400 1.6400 24,600
Apr 26, 2019 1.6500 1.6800 1.5900 1.6800 1.6800 57,200
Apr 25, 2019 1.6600 1.6600 1.6000 1.6200 1.6200 28,100
Apr 24, 2019 1.7000 1.7400 1.6000 1.6500 1.6500 138,600
Apr 23, 2019 1.6100 1.8600 1.6000 1.6800 1.6800 819,500
Apr 22, 2019 1.5600 1.5600 1.4800 1.4900 1.4900 25,900
Apr 18, 2019 1.5300 1.5800 1.5200 1.5300 1.5300 20,100
Apr 17, 2019 1.6000 1.6000 1.5000 1.5300 1.5300 21,900
Apr 16, 2019 1.5600 1.6100 1.5000 1.6000 1.6000 21,700
Apr 15, 2019 1.5700 1.6200 1.5100 1.5700 1.5700 24,900
Apr 12, 2019 1.5900 1.6100 1.5300 1.5700 1.5700 35,300
Apr 11, 2019 1.6200 1.6500 1.5600 1.5900 1.5900 41,400
Apr 10, 2019 1.6700 1.7100 1.6100 1.6100 1.6100 42,800
Apr 09, 2019 1.7100 1.7400 1.6400 1.6400 1.6400 30,300
Apr 08, 2019 1.6500 1.7500 1.6200 1.7100 1.7100 128,100
Apr 05, 2019 1.6400 1.6800 1.5900 1.6400 1.6400 48,100
Apr 04, 2019 1.6000 1.6800 1.5700 1.6400 1.6400 36,100
Apr 03, 2019 1.6000 1.7400 1.5700 1.6100 1.6100 170,900
Apr 02, 2019 1.6700 1.6900 1.5600 1.6300 1.6300 126,600
Apr 01, 2019 1.5600 1.6700 1.5300 1.6500 1.6500 205,000
Mar 29, 2019 1.4200 1.5500 1.4000 1.5000 1.5000 161,600
Mar 28, 2019 1.5000 1.5100 1.4000 1.4200 1.4200 208,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...