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 (%)
Sep 30, 2019 5.250 5.340 5.120 5.300 31,278 +0.01(+0.19%)
Sep 27, 2019 5.150 5.370 5.110 5.290 39,400 +0.01(+0.19%)
Sep 26, 2019 5.250 5.340 5.230 5.280 20,685 +0.02(+0.38%)
Sep 25, 2019 5.250 5.300 5.170 5.260 18,743 +0.01(+0.19%)
Sep 24, 2019 5.340 5.340 5.150 5.250 36,598 -0.12(-2.23%)
Sep 23, 2019 5.180 5.380 5.180 5.370 40,615 +0.10(+1.90%)
Sep 20, 2019 5.430 5.430 5.220 5.270 16,000 -0.10(-1.86%)
Sep 19, 2019 5.250 5.380 5.201 5.370 24,561 +0.11(+2.09%)
Sep 18, 2019 5.420 5.420 5.180 5.260 20,697 -0.12(-2.23%)
Sep 17, 2019 5.400 5.470 5.360 5.380 15,602 -0.02(-0.37%)
Sep 16, 2019 5.370 5.500 5.337 5.400 20,047 -0.06(-1.10%)
Sep 13, 2019 5.330 5.550 5.228 5.460 27,900 +0.06(+1.11%)
Sep 12, 2019 5.200 5.420 5.121 5.400 43,740 +0.22(+4.25%)
Sep 11, 2019 4.970 5.200 4.970 5.180 35,919 +0.21(+4.23%)
Sep 10, 2019 5.000 5.100 4.950 4.970 22,713 -0.08(-1.58%)
Sep 09, 2019 5.240 5.260 5.000 5.050 30,169 -0.10(-1.94%)
Sep 06, 2019 5.150 5.170 5.120 5.150 7,800 +0.02(+0.39%)
Sep 05, 2019 5.270 5.300 5.060 5.130 60,505 -0.21(-3.93%)
Sep 04, 2019 5.310 5.340 5.130 5.340 14,545 +0.03(+0.56%)
Sep 03, 2019 5.150 5.320 5.040 5.310 36,823 +0.24(+4.73%)
Aug 30, 2019 5.170 5.300 5.060 5.070 40,000 -0.10(-1.93%)
Aug 29, 2019 5.000 5.190 5.000 5.170 34,177 +0.20(+4.02%)
Aug 28, 2019 4.900 5.005 4.900 4.970 22,117 +0.02(+0.40%)
Aug 27, 2019 4.938 5.000 4.938 4.950 26,378 -0.05(-1.00%)
Aug 26, 2019 5.020 5.055 4.820 5.000 39,179 -0.01(-0.20%)
Aug 23, 2019 5.290 5.290 4.984 5.010 34,300 -0.20(-3.84%)
Aug 22, 2019 4.910 5.290 4.790 5.210 69,875 +0.18(+3.58%)
Aug 21, 2019 5.218 5.218 4.980 5.030 29,978 -0.19(-3.64%)
Aug 20, 2019 5.280 5.300 5.160 5.220 24,247 -0.06(-1.14%)
Aug 19, 2019 5.000 5.300 4.891 5.280 108,434 +0.26(+5.18%)
Aug 16, 2019 5.070 5.140 4.960 5.020 42,700 -0.11(-2.14%)
Aug 15, 2019 5.270 5.270 5.021 5.130 27,400 -0.12(-2.29%)
Aug 14, 2019 5.200 5.280 5.020 5.250 15,403 +0.07(+1.35%)
Aug 13, 2019 5.060 5.480 5.030 5.180 63,319 +0.08(+1.57%)
Aug 12, 2019 5.130 5.260 5.100 5.100 34,996 -0.15(-2.86%)
Aug 09, 2019 5.800 5.810 5.171 5.250 92,200 -0.60(-10.26%)
Aug 08, 2019 5.470 5.990 5.470 5.850 63,255 +0.36(+6.56%)
Aug 07, 2019 5.540 5.550 5.430 5.490 28,005 -0.06(-1.08%)
Aug 06, 2019 5.590 5.690 5.495 5.550 30,905 -0.01(-0.18%)
Aug 05, 2019 5.510 5.600 5.374 5.560 41,893 -0.16(-2.80%)
Aug 02, 2019 5.700 5.790 5.650 5.720 20,000 -0.03(-0.52%)
Aug 01, 2019 5.830 6.020 5.745 5.750 42,720 -0.13(-2.21%)
Jul 31, 2019 6.040 6.070 5.830 5.880 37,568 -0.16(-2.65%)
Jul 30, 2019 6.010 6.100 5.950 6.040 27,395 -0.01(-0.17%)
Jul 29, 2019 6.050 6.190 6.000 6.050 60,457 +0.01(+0.17%)
Jul 26, 2019 6.000 6.050 5.890 6.040 59,800 +0.05(+0.83%)
Jul 25, 2019 6.000 6.030 5.740 5.990 50,825 +0.04(+0.67%)
Jul 24, 2019 5.790 6.010 5.790 5.950 37,212 +0.15(+2.59%)
Jul 23, 2019 5.780 5.840 5.703 5.800 18,713 +0.00(+0.00%)
Jul 22, 2019 5.850 5.930 5.700 5.800 35,445 -0.08(-1.36%)
Jul 19, 2019 5.800 5.890 5.720 5.880 19,400 +0.05(+0.86%)
Jul 18, 2019 5.810 5.918 5.770 5.830 22,020 +0.10(+1.75%)
Jul 17, 2019 5.650 5.810 5.650 5.730 34,334 +0.09(+1.60%)
Jul 16, 2019 5.920 6.000 5.630 5.640 102,104 -0.34(-5.69%)
Jul 15, 2019 5.980 6.000 5.860 5.980 17,402 -0.02(-0.33%)
Jul 12, 2019 6.000 6.140 5.950 6.000 59,600 +0.00(+0.00%)
Jul 11, 2019 5.900 6.030 5.870 6.000 38,094 +0.12(+2.04%)
Jul 10, 2019 6.020 6.200 5.830 5.880 61,034 -0.07(-1.18%)
Jul 09, 2019 6.150 6.180 5.861 5.950 73,731 -0.20(-3.25%)
Jul 08, 2019 6.000 6.250 5.900 6.150 118,297 +0.21(+3.54%)
Jul 05, 2019 5.750 5.950 5.590 5.940 32,000 +0.19(+3.30%)
Jul 03, 2019 5.690 5.900 5.527 5.750 23,900 +0.02(+0.35%)
Jul 02, 2019 5.770 5.771 5.660 5.730 26,361 -0.01(-0.17%)
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.