Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.51 25.53 25.03 25.15 153,189 -0.43(-1.68%)
Dec 30, 2010 26.42 26.63 25.33 25.58 180,299 -0.69(-2.63%)
Dec 29, 2010 26.89 27.19 25.92 26.27 228,973 -0.49(-1.83%)
Dec 28, 2010 26.61 27.11 26.54 26.76 161,715 +0.32(+1.21%)
Dec 27, 2010 25.78 26.49 25.31 26.44 138,253 +0.68(+2.64%)
Dec 23, 2010 26.24 26.49 25.55 25.76 137,706 -0.32(-1.23%)
Dec 22, 2010 25.82 26.20 25.48 26.08 146,583 +0.57(+2.23%)
Dec 21, 2010 26.45 26.49 24.97 25.51 345,804 -0.62(-2.37%)
Dec 20, 2010 24.69 26.34 24.56 26.13 405,220 +1.59(+6.48%)
Dec 17, 2010 24.62 24.62 23.95 24.54 207,266 +0.14(+0.57%)
Dec 16, 2010 23.01 24.45 23.01 24.40 230,469 +1.39(+6.04%)
Dec 15, 2010 23.13 23.22 22.04 23.01 281,827 -0.14(-0.60%)
Dec 14, 2010 25.00 25.00 22.74 23.15 450,630 -1.81(-7.25%)
Dec 13, 2010 25.26 25.39 24.80 24.96 319,377 -0.08(-0.32%)
Dec 10, 2010 24.95 25.24 24.50 25.04 361,739 +0.43(+1.75%)
Dec 09, 2010 24.87 25.25 24.06 24.61 313,360 +0.60(+2.50%)
Dec 08, 2010 24.00 24.49 23.36 24.01 222,770 +0.13(+0.54%)
Dec 07, 2010 25.49 25.63 23.28 23.88 653,577 -1.11(-4.44%)
Dec 06, 2010 23.55 25.04 23.50 24.99 604,794 +1.81(+7.81%)
Dec 03, 2010 23.19 23.55 22.39 23.18 295,830 -0.08(-0.34%)
Dec 02, 2010 21.90 23.38 21.76 23.26 447,755 +1.71(+7.94%)
Dec 01, 2010 21.07 21.77 20.81 21.55 381,500 +0.85(+4.11%)
Nov 30, 2010 21.00 21.01 20.10 20.70 451,950 -0.27(-1.29%)
Nov 29, 2010 20.79 21.69 20.04 20.97 874,885 +1.03(+5.18%)
Nov 26, 2010 18.68 19.99 18.52 19.94 204,605 +1.10(+5.83%)
Nov 24, 2010 18.67 18.84 18.84 18.84 240,837 +0.39(+2.11%)
Nov 23, 2010 17.78 18.63 17.62 18.45 299,850 +0.48(+2.67%)
Nov 22, 2010 17.79 17.98 17.47 17.97 283,496 +0.47(+2.69%)
Nov 19, 2010 17.07 17.82 16.89 17.50 270,505 +0.50(+2.94%)
Nov 18, 2010 16.50 17.32 16.05 17.00 601,590 +1.24(+7.87%)
Nov 17, 2010 18.45 18.45 15.55 15.76 1,276,252 -2.79(-15.04%)
Nov 16, 2010 18.47 18.92 18.38 18.55 316,627 +0.06(+0.32%)
Nov 15, 2010 19.73 20.73 18.31 18.49 1,153,523 +1.21(+7.00%)
Nov 12, 2010 16.98 17.39 16.65 17.28 158,909 +0.16(+0.93%)
Nov 11, 2010 16.85 17.94 16.85 17.12 186,337 +0.01(+0.06%)
Nov 10, 2010 17.36 17.38 16.40 17.11 179,318 -0.33(-1.89%)
Nov 09, 2010 18.45 18.73 17.18 17.44 199,683 -1.03(-5.58%)
Nov 08, 2010 18.12 18.70 18.07 18.47 97,790 +0.20(+1.09%)
Nov 05, 2010 18.87 18.96 18.20 18.27 118,019 -0.49(-2.61%)
Nov 04, 2010 17.36 18.95 17.32 18.76 369,585 +1.56(+9.07%)
Nov 03, 2010 17.25 17.35 16.88 17.20 66,253 +0.07(+0.41%)
Nov 02, 2010 17.35 17.35 16.91 17.13 84,002 -0.14(-0.81%)
Nov 01, 2010 17.49 17.80 16.88 17.27 208,357 +0.53(+3.17%)
Oct 29, 2010 16.81 17.18 16.39 16.74 160,715 -0.19(-1.12%)
Oct 28, 2010 17.50 17.65 16.73 16.93 97,230 -0.57(-3.26%)
Oct 27, 2010 17.00 17.67 16.90 17.50 89,846 -0.09(-0.51%)
Oct 25, 2010 17.37 17.85 17.37 17.59 139,596 +0.24(+1.38%)
Oct 22, 2010 16.74 17.44 16.50 17.35 194,985 +0.73(+4.39%)
Oct 21, 2010 17.51 17.75 16.15 16.62 310,514 -0.75(-4.32%)
Oct 20, 2010 18.11 18.52 17.03 17.37 337,022 -0.74(-4.09%)
Oct 19, 2010 19.27 19.64 17.63 18.11 258,514 -1.55(-7.88%)
Oct 18, 2010 19.44 19.94 18.54 19.66 391,549 +0.21(+1.08%)
Oct 15, 2010 18.85 19.67 18.77 19.45 457,680 +0.94(+5.08%)
Oct 14, 2010 17.55 18.80 17.33 18.51 381,114 +0.85(+4.81%)
Oct 13, 2010 18.11 18.38 17.50 17.66 177,846 -0.43(-2.38%)
Oct 12, 2010 17.43 18.44 16.78 18.09 285,483 +0.67(+3.85%)
Oct 11, 2010 18.15 18.60 17.18 17.42 342,659 -0.63(-3.49%)
Oct 08, 2010 18.31 18.44 17.87 18.05 135,995 -0.26(-1.42%)
Oct 07, 2010 18.42 18.45 17.56 18.31 182,745 -0.08(-0.44%)
Oct 06, 2010 19.00 19.00 18.06 18.39 203,147 -0.51(-2.70%)
Oct 05, 2010 17.62 19.04 17.62 18.90 618,497 +1.59(+9.19%)
Oct 04, 2010 17.89 18.27 17.11 17.31 165,479 -0.56(-3.13%)
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.