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 (%)
Jun 30, 2017 8.400 8.480 8.200 8.440 27,164 +0.04(+0.48%)
Jun 29, 2017 8.300 8.508 8.300 8.400 44,485 +0.10(+1.20%)
Jun 28, 2017 8.140 8.300 8.020 8.300 36,951 +0.21(+2.60%)
Jun 27, 2017 8.100 8.250 8.042 8.090 65,723 +0.06(+0.75%)
Jun 26, 2017 8.270 8.520 7.890 8.030 53,535 -0.26(-3.14%)
Jun 23, 2017 8.290 8.680 8.191 8.290 104,166 +0.01(+0.12%)
Jun 22, 2017 8.120 8.473 8.020 8.280 61,037 +0.17(+2.10%)
Jun 21, 2017 7.980 8.130 7.955 8.110 21,698 +0.10(+1.25%)
Jun 20, 2017 8.110 8.150 8.000 8.010 14,521 -0.16(-1.96%)
Jun 19, 2017 8.150 8.210 7.875 8.170 15,695 +0.08(+0.99%)
Jun 16, 2017 8.000 8.280 7.800 8.090 55,132 +0.11(+1.38%)
Jun 15, 2017 8.430 8.490 7.950 7.980 46,250 -0.44(-5.23%)
Jun 14, 2017 8.590 8.630 8.306 8.420 71,955 -0.16(-1.86%)
Jun 13, 2017 8.730 8.730 8.476 8.580 36,691 -0.13(-1.49%)
Jun 12, 2017 8.410 8.710 8.330 8.710 71,918 +0.31(+3.69%)
Jun 09, 2017 9.040 9.140 8.290 8.400 122,228 -0.65(-7.18%)
Jun 08, 2017 8.650 9.090 8.590 9.050 129,929 +0.38(+4.38%)
Jun 07, 2017 8.250 8.880 8.250 8.670 129,072 +0.42(+5.09%)
Jun 06, 2017 8.130 8.380 8.025 8.250 31,281 +0.14(+1.73%)
Jun 05, 2017 8.250 8.250 7.850 8.110 49,528 -0.16(-1.93%)
Jun 02, 2017 8.100 8.390 7.950 8.270 60,432 +0.17(+2.10%)
Jun 01, 2017 8.130 8.200 7.940 8.100 31,739 +0.03(+0.37%)
May 31, 2017 8.420 8.435 8.020 8.070 73,390 -0.31(-3.70%)
May 30, 2017 8.350 8.500 8.280 8.380 56,276 +0.13(+1.58%)
May 26, 2017 8.500 8.630 8.060 8.250 35,995 -0.08(-0.96%)
May 25, 2017 8.160 8.400 7.601 8.330 44,368 +0.17(+2.08%)
May 24, 2017 8.370 8.490 8.010 8.160 33,755 -0.14(-1.69%)
May 23, 2017 8.240 8.550 8.061 8.300 137,647 +0.07(+0.85%)
May 22, 2017 8.020 8.395 8.020 8.230 73,980 +0.20(+2.49%)
May 19, 2017 7.460 8.160 7.460 8.030 80,488 +0.59(+7.93%)
May 18, 2017 7.450 7.550 7.030 7.440 107,705 +0.02(+0.27%)
May 17, 2017 7.620 7.670 7.240 7.420 63,937 -0.24(-3.13%)
May 16, 2017 7.850 7.850 7.510 7.660 54,224 -0.19(-2.42%)
May 15, 2017 7.520 8.010 7.310 7.850 93,480 +0.10(+1.29%)
May 12, 2017 7.610 7.840 7.510 7.750 118,430 +0.06(+0.78%)
May 11, 2017 7.100 8.307 7.050 7.690 139,720 -0.82(-9.64%)
May 10, 2017 8.510 8.580 7.950 8.510 90,361 +0.08(+0.95%)
May 09, 2017 8.200 8.750 8.020 8.430 257,675 +0.24(+2.93%)
May 08, 2017 7.420 8.200 7.280 8.190 130,993 +0.96(+13.28%)
May 05, 2017 7.140 7.392 7.000 7.230 22,455 +0.09(+1.26%)
May 04, 2017 7.130 7.460 6.990 7.140 58,491 +0.01(+0.14%)
May 03, 2017 7.250 7.250 6.940 7.130 65,775 +0.25(+3.63%)
May 02, 2017 7.500 7.500 6.880 6.880 106,692 -0.57(-7.65%)
May 01, 2017 7.260 7.500 7.260 7.450 52,070 +0.41(+5.82%)
Apr 28, 2017 6.750 7.230 6.555 7.040 51,031 +0.44(+6.67%)
Apr 27, 2017 6.230 6.780 6.230 6.600 141,538 +0.49(+8.02%)
Apr 26, 2017 6.250 6.650 6.020 6.110 470,103 +0.61(+11.09%)
Apr 25, 2017 5.620 5.682 5.391 5.500 53,342 -0.05(-0.90%)
Apr 24, 2017 5.380 5.650 5.380 5.550 47,782 +0.19(+3.54%)
Apr 21, 2017 5.440 5.490 5.320 5.360 12,548 -0.07(-1.29%)
Apr 20, 2017 5.350 5.480 5.260 5.430 10,611 +0.13(+2.45%)
Apr 19, 2017 5.340 5.395 5.300 5.300 7,722 +0.02(+0.38%)
Apr 18, 2017 5.200 5.380 5.190 5.280 21,584 +0.10(+1.93%)
Apr 17, 2017 5.240 5.350 5.170 5.180 9,596 -0.08(-1.52%)
Apr 13, 2017 5.220 5.380 5.220 5.260 12,881 -0.15(-2.77%)
Apr 12, 2017 5.430 5.500 5.250 5.410 13,911 -0.02(-0.37%)
Apr 11, 2017 5.442 5.500 5.380 5.430 93,521 -0.05(-0.91%)
Apr 10, 2017 5.320 5.500 5.260 5.480 38,261 +0.13(+2.43%)
Apr 07, 2017 5.230 5.400 5.230 5.350 24,365 +0.08(+1.52%)
Apr 06, 2017 5.165 5.415 5.165 5.270 25,638 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.220 5.220 17,813 -0.15(-2.79%)
Apr 04, 2017 5.390 5.510 5.300 5.370 20,362 -0.01(-0.19%)
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.