Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.350 +0.020 (+0.38%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.940 4.950 4.720 4.780 41,689 -0.16(-3.24%)
Feb 27, 2019 4.840 4.960 4.840 4.940 7,620 +0.09(+1.86%)
Feb 26, 2019 4.850 5.000 4.820 4.850 24,394 -0.01(-0.21%)
Feb 25, 2019 4.900 4.980 4.860 4.860 35,216 -0.05(-1.02%)
Feb 22, 2019 5.000 5.025 4.860 4.910 30,000 -0.03(-0.61%)
Feb 21, 2019 5.030 5.100 4.890 4.940 22,942 -0.12(-2.37%)
Feb 20, 2019 5.020 5.180 4.970 5.060 41,052 +0.09(+1.81%)
Feb 19, 2019 4.930 5.030 4.927 4.970 34,565 +0.07(+1.43%)
Feb 15, 2019 4.860 5.060 4.830 4.900 39,600 +0.06(+1.24%)
Feb 14, 2019 4.860 4.910 4.760 4.840 34,227 -0.03(-0.62%)
Feb 13, 2019 4.920 4.990 4.830 4.870 32,188 -0.03(-0.61%)
Feb 12, 2019 4.860 5.020 4.790 4.900 38,786 +0.11(+2.30%)
Feb 11, 2019 5.120 5.140 4.770 4.790 66,420 -0.36(-6.99%)
Feb 08, 2019 5.090 5.195 4.710 5.150 98,700 +0.00(+0.00%)
Feb 07, 2019 5.230 5.270 5.111 5.150 117,254 -0.07(-1.34%)
Feb 06, 2019 5.250 5.410 5.110 5.220 175,448 -0.01(-0.19%)
Feb 05, 2019 5.230 5.290 5.150 5.230 89,704 -0.01(-0.19%)
Feb 04, 2019 5.150 5.300 5.150 5.240 65,881 +0.09(+1.75%)
Feb 01, 2019 5.050 5.190 4.975 5.150 51,100 +0.12(+2.39%)
Jan 31, 2019 5.030 5.200 4.960 5.030 51,784 +0.00(+0.00%)
Jan 30, 2019 4.780 5.030 4.770 5.030 71,452 +0.26(+5.45%)
Jan 29, 2019 4.750 4.810 4.630 4.770 33,181 +0.02(+0.42%)
Jan 28, 2019 4.710 4.840 4.610 4.750 41,558 +0.00(+0.00%)
Jan 25, 2019 4.660 4.790 4.570 4.750 46,500 +0.13(+2.81%)
Jan 24, 2019 4.820 4.860 4.530 4.620 86,993 -0.18(-3.75%)
Jan 23, 2019 4.710 4.820 4.670 4.800 45,659 +0.09(+1.91%)
Jan 22, 2019 4.640 4.780 4.600 4.710 29,800 +0.01(+0.21%)
Jan 18, 2019 4.500 4.870 4.500 4.700 44,800 +0.08(+1.73%)
Jan 17, 2019 4.560 4.825 4.430 4.620 59,666 +0.03(+0.65%)
Jan 16, 2019 4.590 4.710 4.565 4.590 40,038 +0.01(+0.22%)
Jan 15, 2019 4.670 4.730 4.510 4.580 37,574 -0.10(-2.14%)
Jan 14, 2019 4.730 4.810 4.625 4.680 32,010 -0.07(-1.47%)
Jan 11, 2019 4.810 4.950 4.640 4.750 55,300 -0.07(-1.45%)
Jan 10, 2019 4.730 4.940 4.600 4.820 24,374 +0.08(+1.69%)
Jan 09, 2019 4.720 4.820 4.630 4.740 49,592 +0.04(+0.85%)
Jan 08, 2019 4.790 4.798 4.650 4.700 23,514 -0.03(-0.63%)
Jan 07, 2019 4.600 4.840 4.600 4.730 23,077 +0.08(+1.72%)
Jan 04, 2019 4.800 4.900 4.640 4.650 55,000 -0.10(-2.11%)
Jan 03, 2019 4.810 4.910 4.620 4.750 41,358 -0.13(-2.66%)
Jan 02, 2019 4.420 4.900 4.350 4.880 65,758 +0.35(+7.73%)
Dec 31, 2018 4.580 4.720 4.400 4.530 156,500 -0.04(-0.88%)
Dec 28, 2018 4.550 4.590 4.430 4.570 76,300 +0.06(+1.33%)
Dec 27, 2018 4.340 4.550 4.340 4.510 76,866 +0.12(+2.73%)
Dec 26, 2018 4.100 4.400 4.100 4.390 103,817 +0.36(+8.93%)
Dec 24, 2018 4.250 4.270 4.030 4.030 107,600 -0.23(-5.40%)
Dec 21, 2018 4.510 4.700 4.260 4.260 115,000 -0.29(-6.37%)
Dec 20, 2018 4.400 4.640 4.400 4.550 124,395 +0.18(+4.12%)
Dec 19, 2018 4.670 4.910 4.350 4.370 145,667 -0.34(-7.22%)
Dec 18, 2018 4.630 4.830 4.450 4.710 102,546 +0.08(+1.73%)
Dec 17, 2018 4.450 4.820 4.450 4.630 82,667 +0.19(+4.28%)
Dec 14, 2018 4.780 4.780 4.330 4.440 154,000 -0.38(-7.88%)
Dec 13, 2018 5.230 5.251 4.800 4.820 66,948 -0.42(-8.02%)
Dec 12, 2018 5.090 5.300 5.020 5.240 85,387 +0.19(+3.76%)
Dec 11, 2018 5.070 5.220 5.010 5.050 83,709 +0.00(+0.00%)
Dec 10, 2018 5.090 5.190 4.948 5.050 89,540 -0.07(-1.37%)
Dec 07, 2018 5.180 5.300 4.995 5.120 55,700 -0.05(-0.97%)
Dec 06, 2018 5.210 5.245 5.030 5.170 90,055 -0.14(-2.64%)
Dec 04, 2018 5.260 5.420 5.250 5.310 95,900 -0.03(-0.56%)
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.