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, 2009 6.200 6.200 5.773 5.980 99,820 -0.22(-3.55%)
Nov 27, 2009 6.000 6.230 6.000 6.200 5,435 +0.07(+1.14%)
Nov 25, 2009 6.460 6.500 6.110 6.130 96,964 -0.31(-4.81%)
Nov 24, 2009 6.640 6.650 6.250 6.440 30,495 +0.08(+1.26%)
Nov 23, 2009 6.180 6.360 5.980 6.360 26,211 +0.21(+3.41%)
Nov 20, 2009 6.340 6.600 5.891 6.150 30,404 -0.27(-4.21%)
Nov 19, 2009 6.590 6.670 6.260 6.420 37,520 -0.08(-1.23%)
Nov 18, 2009 6.470 6.600 6.310 6.500 48,726 -0.01(-0.15%)
Nov 17, 2009 6.100 6.830 6.030 6.510 119,234 +0.41(+6.72%)
Nov 16, 2009 5.840 6.200 5.840 6.100 88,540 +0.30(+5.17%)
Nov 13, 2009 5.750 5.860 5.714 5.800 19,732 +0.03(+0.52%)
Nov 12, 2009 5.810 5.840 5.705 5.770 33,390 -0.03(-0.52%)
Nov 11, 2009 5.410 5.810 5.410 5.800 49,762 +0.33(+6.03%)
Nov 10, 2009 5.540 5.540 5.351 5.470 21,619 +0.02(+0.37%)
Nov 09, 2009 5.100 5.450 5.100 5.450 61,222 +0.35(+6.86%)
Nov 06, 2009 5.090 5.160 5.050 5.100 5,900 +0.04(+0.79%)
Nov 05, 2009 5.170 5.180 5.050 5.060 22,445 -0.04(-0.78%)
Nov 04, 2009 5.120 5.230 5.000 5.100 65,136 +0.00(+0.00%)
Nov 03, 2009 5.050 5.120 4.900 5.100 78,266 +0.04(+0.79%)
Nov 02, 2009 5.390 5.390 5.010 5.060 50,019 -0.34(-6.30%)
Oct 30, 2009 5.520 5.525 5.360 5.400 25,117 -0.18(-3.23%)
Oct 29, 2009 5.540 5.630 5.450 5.580 12,451 +0.05(+0.90%)
Oct 28, 2009 5.960 6.010 5.500 5.530 57,926 -0.38(-6.43%)
Oct 27, 2009 5.910 5.970 5.800 5.910 139,780 +0.11(+1.90%)
Oct 26, 2009 5.920 6.140 5.800 5.800 17,474 -0.05(-0.85%)
Oct 23, 2009 5.890 6.160 5.820 5.850 36,602 -0.23(-3.78%)
Oct 22, 2009 6.110 6.110 6.010 6.080 28,301 +0.04(+0.58%)
Oct 21, 2009 6.250 6.350 5.950 6.045 119,242 -0.20(-3.13%)
Oct 20, 2009 6.040 6.282 5.810 6.240 203,018 +0.44(+7.59%)
Oct 19, 2009 5.660 5.850 5.590 5.800 38,695 +0.11(+1.93%)
Oct 16, 2009 5.610 5.860 5.500 5.690 23,056 -0.02(-0.35%)
Oct 15, 2009 5.830 5.910 5.540 5.710 15,200 -0.15(-2.56%)
Oct 14, 2009 5.710 6.060 5.710 5.860 85,893 +0.17(+2.99%)
Oct 13, 2009 5.320 5.790 5.100 5.690 52,023 +0.29(+5.37%)
Oct 12, 2009 5.260 5.400 5.050 5.400 13,969 +0.12(+2.27%)
Oct 09, 2009 5.040 5.280 5.030 5.280 8,224 +0.21(+4.14%)
Oct 08, 2009 5.050 5.120 5.010 5.070 29,294 +0.06(+1.20%)
Oct 07, 2009 5.310 5.310 5.010 5.010 15,615 -0.25(-4.84%)
Oct 06, 2009 5.145 5.265 5.145 5.265 7,925 +0.08(+1.64%)
Oct 05, 2009 5.190 5.350 5.020 5.180 3,580 +0.08(+1.57%)
Oct 02, 2009 5.150 5.210 5.040 5.100 14,467 -0.06(-1.16%)
Oct 01, 2009 5.370 5.410 5.160 5.160 17,532 -0.14(-2.64%)
Sep 30, 2009 5.250 5.490 5.250 5.300 12,549 -0.16(-2.93%)
Sep 29, 2009 5.510 5.510 5.250 5.460 23,150 -0.03(-0.55%)
Sep 28, 2009 5.510 5.550 5.260 5.490 39,171 +0.15(+2.81%)
Sep 25, 2009 5.660 5.660 5.292 5.340 10,692 -0.40(-6.97%)
Sep 24, 2009 5.565 5.740 5.300 5.740 24,151 -0.15(-2.55%)
Sep 23, 2009 5.820 5.890 5.650 5.890 11,274 +0.08(+1.38%)
Sep 22, 2009 5.710 5.850 5.530 5.810 16,055 +0.12(+2.11%)
Sep 21, 2009 5.500 5.690 5.500 5.690 24,510 +0.19(+3.45%)
Sep 18, 2009 5.410 5.550 5.410 5.500 35,283 -0.03(-0.54%)
Sep 17, 2009 5.300 5.580 5.211 5.530 48,060 +0.20(+3.75%)
Sep 16, 2009 5.210 5.410 5.135 5.330 15,087 +0.13(+2.50%)
Sep 15, 2009 5.050 5.240 4.980 5.200 18,115 +0.11(+2.16%)
Sep 14, 2009 5.010 5.110 5.000 5.090 34,613 +0.08(+1.60%)
Sep 11, 2009 5.080 5.090 4.950 5.010 38,515 -0.08(-1.57%)
Sep 10, 2009 5.050 5.140 5.020 5.090 25,259 +0.04(+0.79%)
Sep 09, 2009 5.080 5.200 5.050 5.050 18,305 +0.04(+0.80%)
Sep 08, 2009 4.997 5.070 4.990 5.010 12,106 +0.00(+0.00%)
Sep 04, 2009 4.940 5.080 4.940 5.010 12,139 +0.07(+1.42%)
Sep 03, 2009 4.900 4.950 4.890 4.940 3,670 +0.09(+1.86%)
Sep 02, 2009 4.960 4.990 4.850 4.850 7,991 -0.05(-1.02%)
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.