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

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 3.190 3.324 3.160 3.220 74,777 +0.08(+2.55%)
Nov 29, 2012 3.070 3.180 3.050 3.140 59,201 +0.07(+2.28%)
Nov 28, 2012 3.100 3.100 3.050 3.070 30,825 -0.02(-0.65%)
Nov 27, 2012 2.990 3.100 2.950 3.090 38,438 +0.12(+4.04%)
Nov 26, 2012 2.970 2.970 2.950 2.970 30,295 +0.00(+0.00%)
Nov 23, 2012 3.000 3.010 2.950 2.970 16,861 -0.02(-0.67%)
Nov 21, 2012 2.910 2.990 2.900 2.990 13,758 +0.08(+2.75%)
Nov 20, 2012 2.950 2.990 2.910 2.910 20,755 -0.04(-1.36%)
Nov 19, 2012 3.000 3.000 2.910 2.950 21,107 +0.01(+0.20%)
Nov 16, 2012 2.990 2.990 2.940 2.944 32,639 -0.06(-1.87%)
Nov 15, 2012 3.010 3.080 3.000 3.000 17,188 -0.03(-0.99%)
Nov 14, 2012 3.000 3.050 3.000 3.030 22,092 +0.02(+0.66%)
Nov 13, 2012 3.030 3.100 3.000 3.010 32,315 -0.03(-0.99%)
Nov 12, 2012 3.050 3.190 3.040 3.040 12,111 -0.02(-0.65%)
Nov 09, 2012 3.080 3.120 3.060 3.060 49,955 -0.06(-1.92%)
Nov 08, 2012 3.160 3.180 3.100 3.120 24,682 -0.07(-2.19%)
Nov 07, 2012 3.150 3.190 3.080 3.190 27,737 +0.06(+1.92%)
Nov 06, 2012 3.189 3.190 3.130 3.130 13,561 -0.02(-0.63%)
Nov 05, 2012 3.170 3.190 3.110 3.150 12,113 -0.02(-0.63%)
Nov 02, 2012 3.190 3.250 3.080 3.170 31,334 +0.00(+0.00%)
Nov 01, 2012 3.180 3.250 3.150 3.170 17,288 -0.03(-0.94%)
Oct 31, 2012 3.340 3.340 3.170 3.200 59,277 -0.17(-4.93%)
Oct 26, 2012 3.360 3.366 3.366 3.366 42,400 -0.00(-0.12%)
Oct 25, 2012 3.360 3.420 3.330 3.370 9,079 +0.01(+0.30%)
Oct 24, 2012 3.310 3.380 3.300 3.360 19,014 +0.04(+1.20%)
Oct 23, 2012 3.320 3.380 3.240 3.320 8,424 -0.04(-1.19%)
Oct 19, 2012 3.300 3.420 3.300 3.360 100,033 +0.05(+1.51%)
Oct 18, 2012 3.280 3.370 3.220 3.310 28,621 +0.01(+0.30%)
Oct 17, 2012 3.270 3.320 3.230 3.300 15,305 -0.01(-0.30%)
Oct 16, 2012 3.250 3.320 3.200 3.310 38,778 +0.09(+2.80%)
Oct 15, 2012 3.140 3.280 3.140 3.220 21,927 +0.07(+2.22%)
Oct 12, 2012 3.120 3.200 3.058 3.150 33,139 +0.03(+0.96%)
Oct 11, 2012 3.160 3.160 3.110 3.120 16,910 +0.00(+0.00%)
Oct 10, 2012 3.110 3.160 3.090 3.120 30,534 +0.00(+0.00%)
Oct 09, 2012 3.200 3.220 3.110 3.120 78,068 -0.10(-3.11%)
Oct 08, 2012 3.300 3.300 3.210 3.220 27,547 -0.04(-1.23%)
Oct 05, 2012 3.262 3.320 3.250 3.260 59,399 -0.02(-0.61%)
Oct 04, 2012 3.300 3.300 3.250 3.280 25,901 +0.00(+0.00%)
Oct 03, 2012 3.290 3.320 3.250 3.280 20,133 -0.04(-1.20%)
Oct 02, 2012 3.250 3.330 3.220 3.320 83,331 +0.09(+2.95%)
Oct 01, 2012 3.330 3.330 3.200 3.225 112,284 -0.08(-2.57%)
Sep 28, 2012 3.350 3.420 3.270 3.310 79,911 -0.07(-2.07%)
Sep 27, 2012 3.570 3.570 3.340 3.380 155,303 -0.15(-4.25%)
Sep 26, 2012 3.520 3.560 3.500 3.530 25,900 +0.01(+0.28%)
Sep 25, 2012 3.550 3.570 3.490 3.520 58,401 -0.04(-1.12%)
Sep 24, 2012 3.570 3.640 3.550 3.560 48,704 -0.01(-0.28%)
Sep 21, 2012 3.580 3.600 3.500 3.570 121,746 -0.01(-0.28%)
Sep 20, 2012 3.600 3.650 3.500 3.580 54,650 -0.05(-1.38%)
Sep 19, 2012 3.750 3.750 3.610 3.630 61,615 -0.09(-2.42%)
Sep 18, 2012 3.740 3.810 3.700 3.720 68,688 -0.04(-1.06%)
Sep 17, 2012 3.820 3.941 3.730 3.760 69,300 -0.06(-1.57%)
Sep 14, 2012 3.900 3.940 3.820 3.820 113,930 -0.11(-2.80%)
Sep 13, 2012 3.920 3.950 3.821 3.930 66,336 +0.02(+0.51%)
Sep 12, 2012 3.910 3.950 3.900 3.910 40,786 -0.02(-0.51%)
Sep 11, 2012 3.900 3.980 3.900 3.930 16,747 +0.02(+0.51%)
Sep 10, 2012 3.900 3.976 3.900 3.910 23,262 +0.00(+0.00%)
Sep 07, 2012 3.950 3.950 3.900 3.910 22,438 -0.01(-0.26%)
Sep 06, 2012 3.970 3.970 3.910 3.920 20,875 -0.02(-0.51%)
Sep 05, 2012 3.980 4.030 3.940 3.940 22,052 -0.05(-1.25%)
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.