Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.370 +0.040 (+0.75%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.240 6.520 6.160 6.410 64,016 +0.21(+3.39%)
Oct 30, 2008 6.440 6.440 6.160 6.200 51,163 +0.00(+0.00%)
Oct 29, 2008 6.440 6.480 6.022 6.200 111,763 -0.24(-3.73%)
Oct 28, 2008 6.900 7.000 6.070 6.440 68,851 -0.05(-0.77%)
Oct 27, 2008 6.630 6.990 6.410 6.490 31,245 -0.39(-5.67%)
Oct 24, 2008 6.570 7.170 6.570 6.880 35,248 -0.56(-7.53%)
Oct 23, 2008 7.800 7.800 7.360 7.440 13,470 -0.13(-1.72%)
Oct 22, 2008 8.220 8.250 7.396 7.570 46,833 -0.61(-7.46%)
Oct 21, 2008 8.180 8.240 7.940 8.180 18,815 +0.28(+3.54%)
Oct 20, 2008 7.980 8.100 7.780 7.900 10,970 +0.15(+1.94%)
Oct 17, 2008 7.620 9.000 7.250 7.750 56,062 +0.02(+0.26%)
Oct 16, 2008 7.440 7.750 6.290 7.730 76,081 +0.47(+6.47%)
Oct 15, 2008 7.390 7.630 7.040 7.260 27,677 -0.46(-5.96%)
Oct 14, 2008 8.420 8.490 7.720 7.720 52,900 -0.43(-5.28%)
Oct 13, 2008 8.370 8.370 7.590 8.150 52,750 +0.20(+2.52%)
Oct 10, 2008 6.870 7.950 6.500 7.950 108,701 +0.55(+7.43%)
Oct 09, 2008 8.620 8.740 7.400 7.400 70,470 -1.20(-13.95%)
Oct 08, 2008 8.900 9.000 8.300 8.600 43,971 -0.16(-1.83%)
Oct 07, 2008 9.230 9.522 8.720 8.760 43,226 -0.47(-5.09%)
Oct 06, 2008 9.060 9.300 8.510 9.230 91,196 -0.15(-1.60%)
Oct 03, 2008 9.500 9.500 9.350 9.380 19,993 -0.10(-1.05%)
Oct 02, 2008 9.370 9.500 9.180 9.480 40,072 +0.01(+0.11%)
Oct 01, 2008 9.220 9.640 9.220 9.470 15,266 +0.16(+1.72%)
Sep 30, 2008 9.880 9.880 9.120 9.310 67,957 -0.56(-5.67%)
Sep 29, 2008 10.00 10.24 9.560 9.870 61,354 -0.29(-2.85%)
Sep 26, 2008 9.935 10.24 9.900 10.16 41,353 -0.19(-1.84%)
Sep 25, 2008 10.55 10.62 10.31 10.35 22,908 -0.07(-0.67%)
Sep 24, 2008 10.36 10.64 10.36 10.42 22,350 +0.04(+0.39%)
Sep 23, 2008 10.16 10.57 10.03 10.38 47,863 +0.18(+1.76%)
Sep 22, 2008 10.70 11.18 10.20 10.20 47,107 -0.36(-3.41%)
Sep 19, 2008 10.49 10.86 10.30 10.56 36,214 +0.21(+2.03%)
Sep 18, 2008 10.00 10.45 9.900 10.35 53,997 +0.37(+3.71%)
Sep 17, 2008 10.04 10.21 9.960 9.980 78,384 -0.07(-0.70%)
Sep 16, 2008 10.04 10.18 9.840 10.05 40,462 -0.04(-0.40%)
Sep 15, 2008 10.00 10.37 9.510 10.09 31,342 +0.05(+0.50%)
Sep 12, 2008 9.920 10.20 9.920 10.04 27,826 +0.04(+0.40%)
Sep 11, 2008 10.15 10.19 9.960 10.00 30,919 -0.17(-1.67%)
Sep 10, 2008 10.14 10.30 10.00 10.17 60,153 +0.13(+1.29%)
Sep 09, 2008 10.28 10.47 10.01 10.04 83,840 -0.40(-3.83%)
Sep 08, 2008 10.69 10.98 10.26 10.44 39,289 -0.03(-0.29%)
Sep 05, 2008 10.78 10.78 10.28 10.47 35,788 -0.40(-3.68%)
Sep 04, 2008 11.07 11.08 10.80 10.87 33,400 -0.39(-3.47%)
Sep 03, 2008 11.48 11.48 10.60 11.26 27,589 -0.19(-1.65%)
Sep 02, 2008 11.34 11.45 11.21 11.45 24,948 +0.22(+1.96%)
Aug 29, 2008 11.09 11.24 11.08 11.23 10,281 +0.16(+1.45%)
Aug 28, 2008 11.36 11.37 11.07 11.07 53,043 -0.18(-1.60%)
Aug 27, 2008 11.24 11.49 11.03 11.25 49,161 +0.36(+3.31%)
Aug 26, 2008 10.98 11.03 10.79 10.89 18,195 -0.13(-1.18%)
Aug 25, 2008 11.11 11.34 10.52 11.02 39,854 -0.17(-1.52%)
Aug 22, 2008 11.52 11.54 11.11 11.19 31,170 -0.18(-1.58%)
Aug 21, 2008 11.32 11.50 11.13 11.37 96,147 +0.05(+0.44%)
Aug 20, 2008 11.00 11.32 10.83 11.32 70,705 +0.31(+2.82%)
Aug 19, 2008 11.19 11.19 10.85 11.01 29,396 -0.02(-0.18%)
Aug 18, 2008 11.00 11.08 10.71 11.03 43,976 +0.19(+1.75%)
Aug 15, 2008 10.74 11.04 10.57 10.84 80,351 +0.09(+0.84%)
Aug 14, 2008 10.73 11.25 10.41 10.75 254,044 +0.42(+4.07%)
Aug 13, 2008 10.50 10.55 9.730 10.33 136,307 -0.09(-0.86%)
Aug 12, 2008 9.750 10.44 9.690 10.42 52,952 +0.32(+3.17%)
Aug 11, 2008 9.900 10.10 9.460 10.10 61,944 +0.11(+1.10%)
Aug 08, 2008 9.650 10.00 9.530 9.990 46,065 +0.33(+3.42%)
Aug 07, 2008 9.770 9.770 9.460 9.660 24,441 -0.11(-1.13%)
Aug 06, 2008 9.560 9.770 9.500 9.770 22,550 +0.21(+2.20%)
Aug 05, 2008 9.630 9.640 9.500 9.560 21,027 +0.02(+0.21%)
Aug 04, 2008 9.600 9.750 9.410 9.540 64,739 +0.06(+0.63%)
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.