Amtech Systems Inc (NQ: ASYS )

8.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.81 17.18 16.39 16.74 160,715 -0.19(-1.12%)
Oct 28, 2010 17.50 17.65 16.73 16.93 97,230 -0.57(-3.26%)
Oct 27, 2010 17.00 17.67 16.90 17.50 89,846 -0.09(-0.51%)
Oct 25, 2010 17.37 17.85 17.37 17.59 139,596 +0.24(+1.38%)
Oct 22, 2010 16.74 17.44 16.50 17.35 194,985 +0.73(+4.39%)
Oct 21, 2010 17.51 17.75 16.15 16.62 310,514 -0.75(-4.32%)
Oct 20, 2010 18.11 18.52 17.03 17.37 337,022 -0.74(-4.09%)
Oct 19, 2010 19.27 19.64 17.63 18.11 258,514 -1.55(-7.88%)
Oct 18, 2010 19.44 19.94 18.54 19.66 391,549 +0.21(+1.08%)
Oct 15, 2010 18.85 19.67 18.77 19.45 457,680 +0.94(+5.08%)
Oct 14, 2010 17.55 18.80 17.33 18.51 381,114 +0.85(+4.81%)
Oct 13, 2010 18.11 18.38 17.50 17.66 177,846 -0.43(-2.38%)
Oct 12, 2010 17.43 18.44 16.78 18.09 285,483 +0.67(+3.85%)
Oct 11, 2010 18.15 18.60 17.18 17.42 342,659 -0.63(-3.49%)
Oct 08, 2010 18.31 18.44 17.87 18.05 135,995 -0.26(-1.42%)
Oct 07, 2010 18.42 18.45 17.56 18.31 182,745 -0.08(-0.44%)
Oct 06, 2010 19.00 19.00 18.06 18.39 203,147 -0.51(-2.70%)
Oct 05, 2010 17.62 19.04 17.62 18.90 618,497 +1.59(+9.19%)
Oct 04, 2010 17.89 18.27 17.11 17.31 165,479 -0.56(-3.13%)
Oct 01, 2010 18.12 18.44 17.54 17.87 130,051 -0.09(-0.50%)
Sep 30, 2010 18.30 18.57 17.53 17.96 145,123 -0.19(-1.05%)
Sep 29, 2010 18.27 18.30 17.88 18.15 113,646 +0.01(+0.06%)
Sep 28, 2010 18.37 18.37 17.66 18.14 159,580 -0.11(-0.60%)
Sep 27, 2010 17.80 18.36 17.56 18.25 269,169 +0.57(+3.22%)
Sep 24, 2010 17.54 17.79 17.32 17.68 279,443 +0.48(+2.79%)
Sep 23, 2010 16.00 17.75 15.75 17.20 758,225 +1.19(+7.43%)
Sep 22, 2010 15.93 16.38 15.40 16.01 184,852 +0.20(+1.27%)
Sep 21, 2010 15.43 16.20 15.10 15.81 357,983 +0.36(+2.33%)
Sep 20, 2010 15.30 15.65 14.89 15.45 156,774 +0.23(+1.51%)
Sep 17, 2010 16.24 16.38 14.79 15.22 252,897 -0.69(-4.34%)
Sep 15, 2010 15.59 16.16 15.25 15.91 166,966 +0.20(+1.27%)
Sep 14, 2010 15.75 16.27 15.50 15.71 213,443 +0.03(+0.19%)
Sep 13, 2010 15.10 15.81 15.02 15.68 211,344 +0.75(+5.02%)
Sep 10, 2010 15.50 15.54 14.64 14.93 341,379 -0.56(-3.62%)
Sep 09, 2010 15.75 16.15 15.37 15.49 276,309 -0.24(-1.53%)
Sep 08, 2010 16.08 16.20 15.55 15.73 161,906 -0.22(-1.38%)
Sep 07, 2010 15.95 16.97 15.95 15.95 543,280 +0.03(+0.19%)
Sep 03, 2010 15.98 16.49 15.80 15.92 408,230 +0.14(+0.89%)
Sep 02, 2010 14.78 15.80 14.78 15.78 619,368 +1.51(+10.58%)
Sep 01, 2010 13.75 14.40 13.75 14.27 296,735 +0.65(+4.77%)
Aug 31, 2010 13.20 13.71 12.91 13.62 90,756 +0.48(+3.65%)
Aug 30, 2010 13.73 13.99 13.09 13.14 74,840 -0.55(-4.02%)
Aug 27, 2010 12.81 13.71 12.63 13.69 107,959 +0.92(+7.20%)
Aug 26, 2010 13.54 13.87 12.64 12.77 155,018 -0.88(-6.45%)
Aug 25, 2010 13.92 13.99 13.04 13.65 173,207 -0.46(-3.26%)
Aug 24, 2010 14.07 14.25 13.80 14.11 169,510 -0.19(-1.33%)
Aug 23, 2010 14.50 14.65 13.85 14.30 190,538 -0.01(-0.07%)
Aug 20, 2010 14.04 14.75 13.73 14.31 219,496 +0.28(+2.00%)
Aug 19, 2010 13.40 14.05 13.38 14.03 252,838 +0.69(+5.17%)
Aug 18, 2010 13.48 13.80 13.04 13.34 136,934 +0.09(+0.68%)
Aug 17, 2010 12.86 14.27 12.76 13.25 494,887 +0.65(+5.16%)
Aug 16, 2010 11.99 13.00 11.94 12.60 373,120 +0.68(+5.70%)
Aug 13, 2010 11.50 12.15 11.50 11.92 119,184 +0.07(+0.59%)
Aug 12, 2010 11.17 11.97 11.17 11.85 130,450 +0.18(+1.54%)
Aug 11, 2010 12.18 12.18 11.31 11.67 142,835 -0.55(-4.50%)
Aug 10, 2010 12.17 12.47 11.75 12.22 283,725 +0.16(+1.33%)
Aug 09, 2010 10.75 12.30 10.60 12.06 333,177 +1.42(+13.35%)
Aug 06, 2010 10.97 10.97 10.26 10.64 212,588 -0.09(-0.84%)
Aug 05, 2010 10.61 10.83 10.61 10.73 155,644 +0.21(+2.00%)
Aug 04, 2010 10.14 10.80 10.10 10.52 127,186 +0.34(+3.34%)
Aug 03, 2010 9.950 10.26 9.950 10.18 35,401 +0.04(+0.39%)
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.