Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.750 -0.130 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.740 5.780 5.705 5.720 24,671 -0.04(-0.69%)
Oct 30, 2019 5.680 5.780 5.680 5.760 20,203 +0.00(+0.00%)
Oct 29, 2019 5.590 5.780 5.590 5.760 25,464 +0.20(+3.60%)
Oct 28, 2019 5.520 5.640 5.520 5.560 19,267 -0.01(-0.18%)
Oct 25, 2019 5.570 5.580 5.510 5.570 10,800 +0.07(+1.27%)
Oct 24, 2019 5.440 5.570 5.390 5.500 18,096 +0.07(+1.29%)
Oct 23, 2019 5.348 5.480 5.343 5.430 20,501 -0.01(-0.18%)
Oct 22, 2019 5.400 5.490 5.280 5.440 18,283 -0.01(-0.18%)
Oct 21, 2019 5.520 5.550 5.410 5.450 24,975 +0.00(+0.00%)
Oct 18, 2019 5.430 5.510 5.360 5.450 21,300 +0.00(+0.00%)
Oct 17, 2019 5.330 5.520 5.330 5.450 16,448 +0.07(+1.30%)
Oct 16, 2019 5.560 5.580 5.080 5.380 194,767 -0.27(-4.78%)
Oct 15, 2019 5.630 5.710 5.538 5.650 11,941 +0.09(+1.62%)
Oct 14, 2019 5.580 5.610 5.330 5.560 32,338 -0.07(-1.24%)
Oct 11, 2019 5.540 5.650 5.510 5.630 21,400 +0.14(+2.55%)
Oct 10, 2019 5.410 5.550 5.370 5.490 84,864 +0.13(+2.43%)
Oct 09, 2019 5.280 5.430 5.270 5.360 25,328 +0.09(+1.71%)
Oct 08, 2019 5.170 5.270 5.040 5.270 32,011 +0.11(+2.13%)
Oct 07, 2019 4.810 5.293 4.750 5.160 76,483 +0.30(+6.17%)
Oct 04, 2019 4.910 5.008 4.860 4.860 23,300 -0.05(-1.02%)
Oct 03, 2019 4.890 4.990 4.790 4.910 17,497 +0.02(+0.41%)
Oct 02, 2019 4.950 5.050 4.751 4.890 69,123 -0.08(-1.61%)
Oct 01, 2019 5.070 5.280 4.950 4.970 19,751 -0.33(-6.23%)
Sep 30, 2019 5.250 5.340 5.120 5.300 31,278 +0.01(+0.19%)
Sep 27, 2019 5.150 5.370 5.110 5.290 39,400 +0.01(+0.19%)
Sep 26, 2019 5.250 5.340 5.230 5.280 20,685 +0.02(+0.38%)
Sep 25, 2019 5.250 5.300 5.170 5.260 18,743 +0.01(+0.19%)
Sep 24, 2019 5.340 5.340 5.150 5.250 36,598 -0.12(-2.23%)
Sep 23, 2019 5.180 5.380 5.180 5.370 40,615 +0.10(+1.90%)
Sep 20, 2019 5.430 5.430 5.220 5.270 16,000 -0.10(-1.86%)
Sep 19, 2019 5.250 5.380 5.201 5.370 24,561 +0.11(+2.09%)
Sep 18, 2019 5.420 5.420 5.180 5.260 20,697 -0.12(-2.23%)
Sep 17, 2019 5.400 5.470 5.360 5.380 15,602 -0.02(-0.37%)
Sep 16, 2019 5.370 5.500 5.337 5.400 20,047 -0.06(-1.10%)
Sep 13, 2019 5.330 5.550 5.228 5.460 27,900 +0.06(+1.11%)
Sep 12, 2019 5.200 5.420 5.121 5.400 43,740 +0.22(+4.25%)
Sep 11, 2019 4.970 5.200 4.970 5.180 35,919 +0.21(+4.23%)
Sep 10, 2019 5.000 5.100 4.950 4.970 22,713 -0.08(-1.58%)
Sep 09, 2019 5.240 5.260 5.000 5.050 30,169 -0.10(-1.94%)
Sep 06, 2019 5.150 5.170 5.120 5.150 7,800 +0.02(+0.39%)
Sep 05, 2019 5.270 5.300 5.060 5.130 60,505 -0.21(-3.93%)
Sep 04, 2019 5.310 5.340 5.130 5.340 14,545 +0.03(+0.56%)
Sep 03, 2019 5.150 5.320 5.040 5.310 36,823 +0.24(+4.73%)
Aug 30, 2019 5.170 5.300 5.060 5.070 40,000 -0.10(-1.93%)
Aug 29, 2019 5.000 5.190 5.000 5.170 34,177 +0.20(+4.02%)
Aug 28, 2019 4.900 5.005 4.900 4.970 22,117 +0.02(+0.40%)
Aug 27, 2019 4.938 5.000 4.938 4.950 26,378 -0.05(-1.00%)
Aug 26, 2019 5.020 5.055 4.820 5.000 39,179 -0.01(-0.20%)
Aug 23, 2019 5.290 5.290 4.984 5.010 34,300 -0.20(-3.84%)
Aug 22, 2019 4.910 5.290 4.790 5.210 69,875 +0.18(+3.58%)
Aug 21, 2019 5.218 5.218 4.980 5.030 29,978 -0.19(-3.64%)
Aug 20, 2019 5.280 5.300 5.160 5.220 24,247 -0.06(-1.14%)
Aug 19, 2019 5.000 5.300 4.891 5.280 108,434 +0.26(+5.18%)
Aug 16, 2019 5.070 5.140 4.960 5.020 42,700 -0.11(-2.14%)
Aug 15, 2019 5.270 5.270 5.021 5.130 27,400 -0.12(-2.29%)
Aug 14, 2019 5.200 5.280 5.020 5.250 15,403 +0.07(+1.35%)
Aug 13, 2019 5.060 5.480 5.030 5.180 63,319 +0.08(+1.57%)
Aug 12, 2019 5.130 5.260 5.100 5.100 34,996 -0.15(-2.86%)
Aug 09, 2019 5.800 5.810 5.171 5.250 92,200 -0.60(-10.26%)
Aug 08, 2019 5.470 5.990 5.470 5.850 63,255 +0.36(+6.56%)
Aug 07, 2019 5.540 5.550 5.430 5.490 28,005 -0.06(-1.08%)
Aug 06, 2019 5.590 5.690 5.495 5.550 30,905 -0.01(-0.18%)
Aug 05, 2019 5.510 5.600 5.374 5.560 41,893 -0.16(-2.80%)
Aug 02, 2019 5.700 5.790 5.650 5.720 20,000 -0.03(-0.52%)
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.