Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.490 4.653 4.490 4.510 3,073 +0.00(+0.00%)
Oct 28, 2016 4.450 4.826 4.450 4.510 24,457 +0.04(+0.89%)
Oct 27, 2016 4.440 4.826 4.440 4.470 7,067 +0.03(+0.68%)
Oct 26, 2016 4.410 4.764 4.410 4.440 9,353 +0.03(+0.68%)
Oct 25, 2016 4.690 4.690 4.256 4.410 8,291 -0.12(-2.65%)
Oct 24, 2016 4.530 4.620 4.430 4.530 12,008 -0.03(-0.66%)
Oct 21, 2016 4.370 4.580 4.370 4.560 18,507 +0.13(+2.93%)
Oct 20, 2016 4.690 4.690 4.348 4.430 5,631 -0.11(-2.42%)
Oct 19, 2016 4.590 4.740 4.510 4.540 13,269 -0.03(-0.66%)
Oct 18, 2016 4.640 4.710 4.510 4.570 14,077 +0.06(+1.33%)
Oct 17, 2016 4.550 4.650 4.510 4.510 17,264 -0.09(-1.96%)
Oct 14, 2016 4.520 4.630 4.520 4.600 9,309 +0.05(+1.10%)
Oct 13, 2016 4.630 4.640 4.520 4.550 6,849 -0.03(-0.66%)
Oct 12, 2016 4.650 4.650 4.521 4.580 7,250 -0.07(-1.51%)
Oct 11, 2016 4.710 4.710 4.650 4.650 16,326 -0.06(-1.27%)
Oct 10, 2016 4.750 4.960 4.690 4.710 30,200 -0.03(-0.63%)
Oct 07, 2016 4.800 4.930 4.730 4.740 9,276 -0.05(-1.04%)
Oct 06, 2016 4.800 4.920 4.685 4.790 20,564 -0.03(-0.62%)
Oct 05, 2016 4.820 5.030 4.813 4.820 14,052 +0.04(+0.84%)
Oct 04, 2016 4.859 4.859 4.750 4.780 23,739 -0.09(-1.85%)
Oct 03, 2016 4.900 5.080 4.860 4.870 7,036 -0.09(-1.81%)
Sep 30, 2016 4.910 4.990 4.888 4.960 9,113 +0.03(+0.61%)
Sep 29, 2016 4.910 4.990 4.908 4.930 3,726 -0.03(-0.60%)
Sep 28, 2016 4.980 5.039 4.894 4.960 6,357 +0.09(+1.85%)
Sep 27, 2016 4.910 4.990 4.830 4.870 31,191 +0.02(+0.41%)
Sep 26, 2016 4.800 4.950 4.800 4.850 6,978 -0.02(-0.41%)
Sep 23, 2016 4.820 4.990 4.820 4.870 19,397 -0.02(-0.41%)
Sep 22, 2016 4.870 5.070 4.754 4.890 12,048 +0.01(+0.20%)
Sep 21, 2016 5.020 5.195 4.800 4.880 24,392 -0.15(-2.98%)
Sep 20, 2016 5.140 5.170 4.990 5.030 25,870 -0.03(-0.59%)
Sep 19, 2016 5.040 5.120 4.987 5.060 16,682 -0.06(-1.17%)
Sep 16, 2016 5.130 5.140 4.880 5.120 16,567 +0.05(+0.99%)
Sep 15, 2016 4.851 5.140 4.851 5.070 11,062 +0.07(+1.40%)
Sep 14, 2016 4.900 5.120 4.870 5.000 11,472 +0.09(+1.83%)
Sep 13, 2016 5.050 5.050 4.860 4.910 22,740 -0.11(-2.19%)
Sep 12, 2016 5.110 5.140 5.010 5.020 35,280 -0.09(-1.76%)
Sep 09, 2016 5.210 5.250 5.110 5.110 13,501 -0.12(-2.29%)
Sep 08, 2016 5.190 5.310 5.150 5.230 11,359 +0.04(+0.77%)
Sep 07, 2016 5.440 5.440 5.190 5.190 55,957 -0.21(-3.89%)
Sep 06, 2016 5.434 5.570 5.375 5.400 8,651 +0.01(+0.19%)
Sep 02, 2016 5.320 5.390 5.390 5.390 22,000 +0.07(+1.32%)
Sep 01, 2016 5.360 5.610 5.320 5.320 17,678 -0.04(-0.75%)
Aug 31, 2016 5.290 5.390 5.290 5.360 9,269 +0.00(+0.00%)
Aug 30, 2016 5.380 5.540 5.300 5.360 11,908 +0.01(+0.19%)
Aug 29, 2016 5.510 5.510 5.300 5.350 6,582 -0.04(-0.74%)
Aug 26, 2016 5.380 5.510 5.370 5.390 17,238 +0.10(+1.99%)
Aug 25, 2016 5.430 5.500 5.270 5.285 20,341 -0.17(-3.21%)
Aug 24, 2016 5.640 5.690 5.390 5.460 16,223 -0.18(-3.19%)
Aug 23, 2016 5.700 5.780 5.500 5.640 26,578 -0.04(-0.70%)
Aug 22, 2016 5.700 5.700 5.640 5.680 7,583 -0.02(-0.35%)
Aug 19, 2016 5.700 5.700 5.661 5.700 9,803 +0.03(+0.53%)
Aug 18, 2016 5.670 5.700 5.613 5.670 3,784 +0.07(+1.25%)
Aug 17, 2016 5.650 5.665 5.520 5.600 8,003 -0.06(-1.06%)
Aug 16, 2016 5.550 5.660 5.520 5.660 16,616 +0.16(+2.91%)
Aug 15, 2016 5.390 5.540 5.290 5.500 20,183 +0.10(+1.85%)
Aug 12, 2016 5.630 5.640 5.360 5.400 18,489 -0.12(-2.26%)
Aug 11, 2016 5.660 5.740 5.520 5.525 23,071 -0.22(-3.91%)
Aug 10, 2016 5.860 5.870 5.630 5.750 21,914 +0.00(+0.00%)
Aug 09, 2016 6.000 6.010 5.700 5.750 19,720 -0.29(-4.88%)
Aug 08, 2016 6.090 6.320 6.010 6.045 21,510 -0.11(-1.71%)
Aug 05, 2016 6.190 6.520 6.070 6.150 24,144 +0.07(+1.15%)
Aug 04, 2016 6.080 6.158 6.010 6.080 16,835 -0.08(-1.30%)
Aug 03, 2016 6.050 6.190 6.050 6.160 10,115 +0.06(+0.98%)
Aug 02, 2016 6.180 6.180 6.050 6.100 4,265 -0.08(-1.29%)
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.