SCON - Superconductor Technologies Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Mar 27, 2019 1.5800 1.5800 1.5000 1.5100 1.5100 92,300
Mar 26, 2019 1.5700 1.6300 1.5500 1.5900 1.5900 95,000
Mar 25, 2019 1.7000 1.7300 1.5400 1.5400 1.5400 233,100
Mar 22, 2019 1.6100 1.7600 1.5500 1.7400 1.7400 652,200
Mar 21, 2019 1.7900 2.5800 1.7500 1.9000 1.9000 9,984,500
Mar 20, 2019 1.6000 1.7100 1.5500 1.6700 1.6700 63,700
Mar 19, 2019 1.5700 1.6600 1.5400 1.5600 1.5600 70,900
Mar 18, 2019 1.4900 1.6000 1.4900 1.6000 1.6000 19,700
Mar 15, 2019 1.4500 1.5000 1.4200 1.5000 1.5000 12,000
Mar 14, 2019 1.5000 1.5300 1.3900 1.4700 1.4700 25,900
Mar 13, 2019 1.4500 1.5100 1.4500 1.5100 1.5100 16,600
Mar 12, 2019 1.4800 1.5900 1.4000 1.4300 1.4300 41,700
Mar 11, 2019 1.4300 1.5000 1.4100 1.4900 1.4900 22,200
Mar 08, 2019 1.5000 1.5500 1.2900 1.4000 1.4000 41,100
Mar 07, 2019 1.5300 1.5800 1.4000 1.4800 1.4800 19,500
Mar 06, 2019 1.5100 1.5300 1.5100 1.5100 1.5100 1,000
Mar 05, 2019 1.5600 1.5600 1.4800 1.5100 1.5100 8,000
Mar 04, 2019 1.6300 1.6300 1.4600 1.5800 1.5800 28,800
Mar 01, 2019 1.6400 1.6600 1.5600 1.6300 1.6300 12,600
Feb 28, 2019 1.5700 1.6700 1.5700 1.6200 1.6200 24,900
Feb 27, 2019 1.5200 1.6000 1.5200 1.6000 1.6000 11,200
Feb 26, 2019 1.5800 1.6200 1.5000 1.5500 1.5500 13,100
Feb 25, 2019 1.6500 1.6600 1.4500 1.5700 1.5700 28,900
Feb 22, 2019 1.6600 1.6900 1.6200 1.6500 1.6500 14,700
Feb 21, 2019 1.6900 1.6900 1.5500 1.5500 1.5500 30,700
Feb 20, 2019 1.6600 1.6900 1.6500 1.6500 1.6500 14,000
Feb 19, 2019 1.7000 1.7200 1.6500 1.6900 1.6900 42,900
Feb 15, 2019 1.7400 1.7500 1.6900 1.6900 1.6900 18,900
Feb 14, 2019 1.7600 1.7600 1.6600 1.7000 1.7000 63,800
Feb 13, 2019 1.6700 1.8300 1.6600 1.7300 1.7300 215,800
Feb 12, 2019 1.7100 1.7100 1.5700 1.6600 1.6600 28,700
Feb 11, 2019 1.6200 1.7500 1.5400 1.7200 1.7200 60,100
Feb 08, 2019 1.6000 1.6900 1.4400 1.5500 1.5500 94,500
Feb 07, 2019 1.6200 1.6700 1.4800 1.6300 1.6300 154,300
Feb 06, 2019 1.4200 1.6400 1.4200 1.5500 1.5500 73,600
Feb 05, 2019 1.4400 1.5000 1.4400 1.4600 1.4600 9,300
Feb 04, 2019 1.4500 1.4600 1.3700 1.4400 1.4400 31,300
Feb 01, 2019 1.5000 1.5000 1.4400 1.4400 1.4400 47,800
Jan 31, 2019 1.4300 1.5300 1.4300 1.4900 1.4900 45,100
Jan 30, 2019 1.4300 1.4900 1.4000 1.4000 1.4000 10,900
Jan 29, 2019 1.4900 1.4900 1.3400 1.4300 1.4300 25,600
Jan 28, 2019 1.4600 1.5100 1.3700 1.4800 1.4800 26,600
Jan 25, 2019 1.4100 1.4600 1.4100 1.4500 1.4500 39,300
Jan 24, 2019 1.4500 1.4500 1.3800 1.4100 1.4100 22,200
Jan 23, 2019 1.5100 1.5100 1.2700 1.4400 1.4400 76,700
Jan 22, 2019 1.5800 1.6100 1.5200 1.5200 1.5200 25,300
Jan 18, 2019 1.5200 1.6000 1.5100 1.5700 1.5700 51,200
Jan 17, 2019 1.5200 1.6000 1.4900 1.5100 1.5100 64,400
Jan 16, 2019 1.4900 1.5500 1.4800 1.4800 1.4800 61,700
Jan 15, 2019 1.4500 1.5200 1.4500 1.4600 1.4600 94,300
Jan 14, 2019 1.3900 1.5900 1.3900 1.4500 1.4500 199,400
Jan 11, 2019 1.4000 1.4700 1.3600 1.3900 1.3900 37,000
Jan 10, 2019 1.3500 1.4100 1.3500 1.3700 1.3700 41,300
Jan 09, 2019 1.3500 1.3800 1.3200 1.3800 1.3800 45,700
Jan 08, 2019 1.3700 1.4300 1.3300 1.3500 1.3500 57,700
Jan 07, 2019 1.3600 1.4300 1.3500 1.3800 1.3800 23,700
Jan 04, 2019 1.4600 1.5100 1.3100 1.3500 1.3500 42,700
Jan 03, 2019 1.3700 1.4400 1.3100 1.4400 1.4400 53,100
Jan 02, 2019 1.2800 1.3900 1.2500 1.3600 1.3600 61,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...