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

Amtech Systems Inc (NQ: ASYS )

4.880 +0.130 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2015 5.220 5.220 5.080 5.150 19,327 -0.05(-0.96%)
Oct 29, 2015 5.450 5.530 5.160 5.200 48,130 -0.27(-4.94%)
Oct 28, 2015 5.470 5.930 5.400 5.470 86,652 +0.02(+0.37%)
Oct 27, 2015 5.510 5.550 5.370 5.450 77,014 -0.07(-1.27%)
Oct 26, 2015 5.650 5.650 5.460 5.520 76,641 -0.06(-1.08%)
Oct 23, 2015 5.330 5.630 5.320 5.580 33,587 +0.31(+5.88%)
Oct 22, 2015 5.200 5.310 5.170 5.270 56,712 +0.07(+1.35%)
Oct 21, 2015 5.210 5.260 5.160 5.200 33,281 -0.04(-0.76%)
Oct 20, 2015 5.310 5.350 5.160 5.240 79,631 -0.07(-1.32%)
Oct 19, 2015 5.250 5.350 5.200 5.310 60,343 +0.06(+1.14%)
Oct 16, 2015 5.000 5.320 4.840 5.250 83,190 +0.27(+5.42%)
Oct 15, 2015 4.920 5.000 4.880 4.980 32,757 +0.08(+1.63%)
Oct 14, 2015 4.840 5.030 4.840 4.900 32,585 +0.09(+1.87%)
Oct 13, 2015 5.150 5.150 4.761 4.810 22,575 -0.41(-7.85%)
Oct 12, 2015 5.230 5.230 4.900 5.220 156,329 +0.01(+0.19%)
Oct 09, 2015 5.110 5.210 5.050 5.210 36,610 +0.13(+2.56%)
Oct 08, 2015 4.750 5.240 4.650 5.080 351,228 +0.33(+6.95%)
Oct 07, 2015 4.710 4.860 4.620 4.750 51,533 +0.12(+2.59%)
Oct 06, 2015 4.640 4.690 4.560 4.630 20,231 +0.00(+0.00%)
Oct 05, 2015 4.470 4.810 4.440 4.630 78,558 +0.27(+6.19%)
Oct 02, 2015 4.240 4.430 4.140 4.360 61,031 +0.08(+1.87%)
Oct 01, 2015 4.310 4.350 4.260 4.280 16,451 -0.02(-0.47%)
Sep 30, 2015 4.370 4.450 4.270 4.300 27,920 -0.06(-1.38%)
Sep 29, 2015 4.520 4.590 4.280 4.360 75,393 -0.12(-2.68%)
Sep 28, 2015 4.680 4.730 4.450 4.480 52,564 -0.21(-4.48%)
Sep 25, 2015 4.780 4.810 4.680 4.690 29,613 -0.10(-2.09%)
Sep 24, 2015 4.640 4.790 4.640 4.790 24,906 +0.14(+3.01%)
Sep 23, 2015 4.560 4.740 4.550 4.650 31,215 +0.08(+1.75%)
Sep 22, 2015 4.920 4.920 4.500 4.570 45,277 -0.39(-7.86%)
Sep 21, 2015 5.200 5.200 4.930 4.960 20,625 -0.24(-4.62%)
Sep 18, 2015 5.080 5.220 4.950 5.200 114,199 +0.04(+0.78%)
Sep 17, 2015 5.080 5.250 5.030 5.160 41,335 +0.06(+1.18%)
Sep 16, 2015 4.870 5.190 4.870 5.100 45,045 +0.29(+6.03%)
Sep 15, 2015 4.930 4.930 4.780 4.810 29,298 -0.11(-2.24%)
Sep 14, 2015 4.950 5.090 4.850 4.920 38,155 -0.07(-1.40%)
Sep 11, 2015 5.100 5.140 4.940 4.990 41,369 -0.11(-2.16%)
Sep 10, 2015 5.200 5.240 5.100 5.100 38,066 -0.13(-2.49%)
Sep 09, 2015 5.290 5.351 5.100 5.230 32,356 -0.05(-0.95%)
Sep 08, 2015 5.450 5.460 5.250 5.280 48,106 -0.08(-1.49%)
Sep 04, 2015 5.440 5.360 5.360 5.360 29,000 -0.09(-1.65%)
Sep 03, 2015 5.320 5.580 5.320 5.450 29,968 +0.11(+2.06%)
Sep 02, 2015 5.510 5.510 5.240 5.340 32,044 -0.11(-2.02%)
Sep 01, 2015 5.400 5.640 5.270 5.450 48,844 -0.01(-0.18%)
Aug 31, 2015 5.420 5.670 5.290 5.460 49,628 +0.07(+1.30%)
Aug 28, 2015 5.370 5.520 5.060 5.390 86,178 -0.01(-0.19%)
Aug 27, 2015 5.000 5.660 4.910 5.400 97,331 +0.43(+8.65%)
Aug 26, 2015 5.050 5.170 4.900 4.970 102,808 +0.06(+1.22%)
Aug 25, 2015 5.070 5.200 4.900 4.910 62,410 -0.06(-1.21%)
Aug 24, 2015 4.960 5.140 4.880 4.970 97,441 -0.21(-4.05%)
Aug 21, 2015 5.300 5.400 5.030 5.180 68,398 -0.17(-3.18%)
Aug 20, 2015 5.550 5.690 5.280 5.350 77,290 -0.22(-3.95%)
Aug 19, 2015 5.630 5.690 5.560 5.570 44,158 -0.12(-2.11%)
Aug 18, 2015 5.684 5.830 5.600 5.690 44,448 -0.09(-1.56%)
Aug 17, 2015 5.690 5.950 5.520 5.780 50,067 -0.05(-0.86%)
Aug 14, 2015 6.220 6.300 5.770 5.830 76,530 -0.43(-6.87%)
Aug 13, 2015 6.070 6.340 5.850 6.260 30,864 +0.20(+3.30%)
Aug 12, 2015 5.780 6.200 5.630 6.060 69,710 +0.24(+4.12%)
Aug 11, 2015 5.780 5.960 5.720 5.820 56,473 -0.03(-0.51%)
Aug 10, 2015 5.800 6.010 5.740 5.850 89,775 -0.15(-2.50%)
Aug 07, 2015 6.250 6.570 5.480 6.000 247,913 -0.59(-8.95%)
Aug 06, 2015 7.110 7.258 6.280 6.590 109,925 -0.47(-6.66%)
Aug 05, 2015 7.000 7.256 6.924 7.060 67,340 +0.15(+2.17%)
Aug 04, 2015 6.900 6.950 6.800 6.910 46,873 +0.03(+0.44%)
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.