Amtech Systems Inc (NQ: ASYS )

8.650 -0.160 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.66 15.28 14.27 15.02 227,416 +0.17(+1.14%)
Oct 28, 2021 12.40 14.95 12.31 14.85 908,258 +2.41(+19.37%)
Oct 27, 2021 12.37 12.48 12.15 12.44 155,660 +0.11(+0.89%)
Oct 26, 2021 11.97 12.33 165,922 +0.49(+4.14%)
Oct 25, 2021 11.83 12.00 11.49 11.84 59,920 +0.10(+0.85%)
Oct 22, 2021 12.01 12.17 11.62 11.74 28,041 -0.27(-2.25%)
Oct 21, 2021 12.01 12.13 11.48 12.01 70,953 -0.12(-0.99%)
Oct 20, 2021 12.00 12.14 11.79 12.13 68,656 +0.10(+0.83%)
Oct 19, 2021 11.95 12.20 11.74 12.03 31,416 +0.17(+1.43%)
Oct 18, 2021 11.68 12.00 11.63 11.86 74,203 +0.17(+1.45%)
Oct 15, 2021 11.90 11.99 11.56 11.69 44,150 -0.05(-0.43%)
Oct 14, 2021 11.90 12.15 11.57 11.74 36,278 +0.05(+0.43%)
Oct 13, 2021 11.27 11.80 11.01 11.69 65,613 +0.53(+4.75%)
Oct 12, 2021 11.28 11.44 11.11 11.16 50,700 -0.04(-0.36%)
Oct 11, 2021 11.20 11.38 11.05 11.20 52,402 +0.02(+0.18%)
Oct 08, 2021 11.20 11.34 10.99 11.18 35,842 -0.10(-0.89%)
Oct 07, 2021 11.21 11.37 11.14 11.28 34,217 +0.15(+1.35%)
Oct 06, 2021 11.13 11.19 10.76 11.13 54,489 -0.11(-0.98%)
Oct 05, 2021 11.15 11.27 11.01 11.24 71,194 +0.16(+1.44%)
Oct 04, 2021 11.64 11.64 11.02 11.08 79,652 -0.62(-5.30%)
Oct 01, 2021 11.48 11.75 11.35 11.70 78,043 +0.27(+2.36%)
Sep 30, 2021 11.29 11.60 11.21 11.43 159,036 +0.22(+1.96%)
Sep 29, 2021 11.64 11.64 11.11 11.21 55,484 -0.39(-3.36%)
Sep 28, 2021 11.62 11.72 11.12 11.60 110,741 -0.15(-1.28%)
Sep 27, 2021 11.61 11.96 11.53 11.75 182,549 +0.04(+0.34%)
Sep 24, 2021 11.87 11.87 11.55 11.71 52,033 -0.28(-2.34%)
Sep 23, 2021 11.96 12.05 11.79 11.99 91,026 +0.21(+1.78%)
Sep 22, 2021 11.83 12.29 11.44 11.78 101,385 -0.22(-1.83%)
Sep 21, 2021 11.98 12.33 11.34 12.00 68,724 +0.02(+0.17%)
Sep 20, 2021 11.66 12.31 11.65 11.98 199,544 -0.52(-4.16%)
Sep 17, 2021 12.41 12.70 12.23 12.50 140,505 +0.03(+0.24%)
Sep 16, 2021 12.32 12.60 12.25 12.47 144,400 +0.14(+1.14%)
Sep 15, 2021 11.46 12.45 11.13 12.33 163,224 +0.80(+6.94%)
Sep 14, 2021 11.60 12.04 11.31 11.53 170,916 -0.03(-0.26%)
Sep 13, 2021 11.59 11.65 11.27 11.56 117,703 +0.03(+0.26%)
Sep 10, 2021 10.71 11.60 10.52 11.53 192,401 +0.85(+7.96%)
Sep 09, 2021 10.41 10.73 10.27 10.68 47,837 +0.20(+1.91%)
Sep 08, 2021 10.49 10.74 10.12 10.48 103,543 -0.14(-1.32%)
Sep 07, 2021 10.70 10.97 10.50 10.62 112,429 +0.14(+1.34%)
Sep 03, 2021 10.43 10.49 10.26 10.48 31,415 +0.10(+0.96%)
Sep 02, 2021 10.21 10.49 10.21 10.38 95,081 +0.18(+1.76%)
Sep 01, 2021 10.33 10.39 10.20 10.20 41,615 -0.14(-1.35%)
Aug 31, 2021 10.32 10.35 9.875 10.34 28,380 +0.06(+0.58%)
Aug 30, 2021 10.05 10.34 10.04 10.28 79,435 +0.27(+2.70%)
Aug 27, 2021 9.790 10.19 9.790 10.01 92,110 +0.19(+1.93%)
Aug 26, 2021 9.850 9.980 9.730 9.820 25,837 -0.06(-0.61%)
Aug 25, 2021 10.04 10.11 9.870 9.880 16,630 -0.17(-1.69%)
Aug 24, 2021 9.950 10.23 9.850 10.05 25,930 +0.06(+0.60%)
Aug 23, 2021 9.760 10.07 9.760 9.990 53,498 +0.29(+2.99%)
Aug 20, 2021 9.650 9.800 9.570 9.700 31,871 +0.06(+0.62%)
Aug 19, 2021 9.560 9.741 9.290 9.640 36,401 -0.06(-0.62%)
Aug 18, 2021 9.410 9.820 9.400 9.700 43,456 +0.36(+3.85%)
Aug 17, 2021 9.280 9.730 9.190 9.340 53,869 -0.08(-0.85%)
Aug 16, 2021 9.690 9.850 9.390 9.420 32,338 -0.29(-2.99%)
Aug 13, 2021 9.950 10.02 9.690 9.710 52,902 -0.28(-2.80%)
Aug 12, 2021 10.10 10.10 9.750 9.990 95,819 -0.23(-2.25%)
Aug 11, 2021 10.32 10.41 9.940 10.22 86,466 +0.04(+0.39%)
Aug 10, 2021 10.31 10.36 9.990 10.18 43,529 -0.07(-0.68%)
Aug 09, 2021 9.740 10.42 9.700 10.25 74,081 +0.46(+4.70%)
Aug 06, 2021 9.580 9.860 9.580 9.790 29,663 +0.07(+0.72%)
Aug 05, 2021 10.00 10.30 9.640 9.720 155,685 -0.18(-1.82%)
Aug 04, 2021 9.820 10.00 9.580 9.900 52,942 +0.15(+1.54%)
Aug 03, 2021 10.12 10.12 9.510 9.750 244,696 -0.37(-3.66%)
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.