SCON

Superconductor Technolog... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Superconductor Technologies Inc SCON NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0188 -4.1% 0.4396 0.42 0.46 0.4599 0.4584 20:00:00
more quote information »

SCON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.370.580.340.47609536,144,5360.069618.81%
1 Month0.47780.60750.340.45590683,169,425-0.0382-7.99%
3 Months0.20951.070.18170.39747335,395,3160.2301109.83%
6 Months0.241.070.1220.34629613,776,0690.199683.17%
1 Year0.80851.070.1220.32028492,538,861-0.3689-45.63%
3 Years17.4017.700.1221.06970,680-16.96-97.47%
5 Years150.00214.4850.1229.38820,586-149.56-99.71%

SCON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.4345 -0.02051 -4.51% 0.4599 0.4799 0.42 1,736,215
Jul 08 2020 0.45501 -0.01009 -2.17% 0.4558 0.489 0.43 2,122,075
Jul 07 2020 0.4651 -0.0349 -6.98% 0.50 0.54 0.46 3,729,266
Jul 06 2020 0.50 0.0803 19.13% 0.4399 0.58 0.42 14,219,835
Jul 02 2020 0.4197 0.0478 12.85% 0.37 0.44 0.34 4,506,968
Jul 01 2020 0.3719 -0.0031 -0.83% 0.385 0.395 0.35 1,381,854
Jun 30 2020 0.375 -0.025 -6.25% 0.3991 0.44 0.375 1,131,876
Jun 29 2020 0.40 0.0055 1.39% 0.40 0.4297 0.38 1,159,262
Jun 26 2020 0.3945 -0.0254 -6.05% 0.4085 0.4231 0.38 1,413,939
Jun 25 2020 0.4199 -0.0091 -2.12% 0.4128 0.4475 0.4076 1,076,461
Jun 24 2020 0.429 -0.0242 -5.34% 0.432 0.465 0.416 2,501,174
Jun 23 2020 0.4532 0.0402 9.73% 0.41 0.465 0.401 6,269,143
Jun 22 2020 0.413 -0.0358 -7.98% 0.421 0.4449 0.40 1,643,768
Jun 19 2020 0.448799 0.0097 2.21% 0.45 0.47 0.4118 2,007,739
Jun 18 2020 0.4391 0.01405 3.31% 0.419 0.465 0.4043 1,893,294
Jun 17 2020 0.42505 -0.03975 -8.55% 0.45 0.4701 0.384 2,258,807
Jun 16 2020 0.4648 -0.0052 -1.11% 0.463 0.5193 0.45 1,516,503
Jun 15 2020 0.47 -0.01015 -2.11% 0.45 0.485 0.4312 2,480,714
Jun 12 2020 0.48015 0.01525 3.28% 0.51 0.559 0.461 2,878,896
Jun 11 2020 0.4649 -0.115 -19.83% 0.4778 0.6075 0.444 6,027,498
Jun 10 2020 0.5799 0.0756 14.99% 0.74 1.07 0.562 42,434,133
See More Historical Prices »
Your Recent History
NASDAQ
SCON
Supercondu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 03:17:14