Amtech Systems Inc (NQ: ASYS )

10.89 +0.07 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.13 11.27 10.04 10.22 200,909 -1.06(-9.40%)
Oct 28, 2011 10.80 11.37 10.80 11.28 158,423 +0.27(+2.45%)
Oct 27, 2011 10.27 11.27 10.06 11.01 349,512 +1.22(+12.46%)
Oct 26, 2011 10.43 10.54 9.480 9.790 403,023 -0.58(-5.59%)
Oct 25, 2011 11.17 11.30 10.30 10.37 281,844 -0.96(-8.47%)
Oct 24, 2011 9.180 11.35 9.160 11.33 485,420 +2.20(+24.10%)
Oct 21, 2011 9.230 9.460 9.030 9.130 97,901 +0.11(+1.22%)
Oct 20, 2011 9.020 9.112 8.600 9.020 189,523 -0.08(-0.88%)
Oct 19, 2011 9.830 9.980 9.050 9.100 166,878 -0.79(-7.99%)
Oct 18, 2011 9.240 9.930 8.800 9.890 176,000 +0.69(+7.50%)
Oct 17, 2011 9.700 9.700 9.100 9.200 158,639 -0.61(-6.22%)
Oct 14, 2011 9.770 9.870 9.520 9.810 77,984 +0.22(+2.29%)
Oct 13, 2011 9.430 9.620 9.050 9.590 127,378 +0.05(+0.52%)
Oct 12, 2011 8.990 9.820 8.920 9.540 301,853 +0.65(+7.31%)
Oct 11, 2011 8.500 8.980 8.150 8.890 177,608 +0.29(+3.37%)
Oct 10, 2011 8.410 8.885 8.380 8.600 186,895 +0.40(+4.88%)
Oct 07, 2011 8.930 8.960 8.140 8.200 163,734 -0.65(-7.34%)
Oct 06, 2011 8.520 8.960 8.440 8.850 157,186 +0.32(+3.75%)
Oct 05, 2011 8.000 8.590 7.900 8.530 214,900 +0.57(+7.16%)
Oct 04, 2011 7.360 7.970 7.120 7.960 317,721 +0.45(+5.99%)
Oct 03, 2011 7.860 8.100 7.370 7.510 257,240 -0.49(-6.13%)
Sep 30, 2011 8.070 8.580 7.860 8.000 217,523 -0.22(-2.68%)
Sep 29, 2011 8.810 9.000 7.870 8.220 422,125 -0.41(-4.75%)
Sep 28, 2011 9.300 9.519 8.620 8.630 253,339 -0.66(-7.10%)
Sep 27, 2011 9.550 9.780 9.200 9.290 212,645 +0.06(+0.65%)
Sep 26, 2011 9.210 9.500 8.758 9.230 172,362 -0.01(-0.11%)
Sep 23, 2011 8.950 9.590 8.950 9.240 159,057 +0.23(+2.55%)
Sep 22, 2011 9.000 9.380 8.660 9.010 238,717 -0.38(-4.05%)
Sep 21, 2011 9.800 10.00 9.390 9.390 184,510 -0.45(-4.57%)
Sep 20, 2011 10.49 10.55 9.792 9.840 162,866 -0.65(-6.20%)
Sep 19, 2011 10.79 11.03 10.45 10.49 156,834 -0.58(-5.24%)
Sep 16, 2011 10.71 11.13 10.65 11.07 247,112 +0.39(+3.65%)
Sep 15, 2011 10.97 10.97 10.40 10.68 136,752 -0.18(-1.66%)
Sep 14, 2011 11.24 11.24 10.70 10.86 186,401 -0.07(-0.64%)
Sep 13, 2011 10.07 11.26 10.07 10.93 432,130 +0.91(+9.08%)
Sep 12, 2011 10.01 10.29 9.580 10.02 166,934 -0.02(-0.20%)
Sep 09, 2011 10.00 10.25 9.770 10.04 205,065 +0.15(+1.52%)
Sep 08, 2011 10.32 10.68 9.730 9.890 179,272 -0.50(-4.81%)
Sep 07, 2011 10.19 10.42 9.900 10.39 206,546 +0.41(+4.11%)
Sep 06, 2011 9.700 10.02 9.560 9.980 188,957 -0.07(-0.70%)
Sep 02, 2011 10.20 10.52 9.920 10.05 238,053 -0.45(-4.29%)
Sep 01, 2011 10.84 11.17 10.35 10.50 230,743 -0.35(-3.23%)
Aug 31, 2011 11.29 11.53 10.62 10.85 299,009 -0.32(-2.86%)
Aug 30, 2011 11.30 11.53 11.02 11.17 204,562 -0.22(-1.93%)
Aug 29, 2011 10.89 11.40 10.86 11.39 136,286 +0.57(+5.27%)
Aug 26, 2011 10.19 10.86 10.04 10.82 182,434 +0.45(+4.34%)
Aug 25, 2011 10.87 11.19 10.31 10.37 253,338 -0.55(-5.04%)
Aug 24, 2011 10.36 10.97 10.35 10.92 435,863 +0.56(+5.41%)
Aug 23, 2011 9.890 10.77 9.850 10.36 535,376 +0.48(+4.86%)
Aug 22, 2011 10.44 10.66 9.760 9.880 404,987 -0.42(-4.08%)
Aug 19, 2011 10.27 11.00 10.25 10.30 268,829 -0.08(-0.77%)
Aug 18, 2011 10.83 10.84 10.25 10.38 434,470 -1.08(-9.42%)
Aug 17, 2011 11.94 12.12 11.22 11.46 272,726 -0.44(-3.70%)
Aug 16, 2011 12.02 12.70 11.77 11.90 426,303 +0.05(+0.42%)
Aug 15, 2011 11.70 12.22 11.56 11.85 417,923 +0.22(+1.89%)
Aug 12, 2011 11.81 12.27 11.51 11.63 641,167 -0.14(-1.19%)
Aug 11, 2011 11.27 12.07 10.89 11.77 1,073,805 +0.71(+6.42%)
Aug 10, 2011 13.01 13.53 11.00 11.06 1,827,851 -5.50(-33.21%)
Aug 09, 2011 16.41 17.42 15.33 16.56 529,700 +0.38(+2.35%)
Aug 08, 2011 15.61 16.40 15.29 16.18 567,550 -0.22(-1.34%)
Aug 05, 2011 16.57 16.94 15.47 16.40 327,506 +0.14(+0.86%)
Aug 04, 2011 17.35 17.38 16.26 16.26 347,373 -1.45(-8.19%)
Aug 03, 2011 17.81 18.13 16.59 17.71 250,185 -0.09(-0.51%)
Aug 02, 2011 18.35 18.70 17.75 17.80 383,680 -0.62(-3.37%)
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.