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 (%)
Sep 30, 2003 5.380 5.380 5.060 5.200 10,100 -0.19(-3.53%)
Sep 29, 2003 5.360 5.390 5.100 5.390 7,429 +0.03(+0.54%)
Sep 26, 2003 5.350 5.640 5.350 5.361 10,600 +0.01(+0.21%)
Sep 25, 2003 5.320 5.570 5.250 5.350 20,397 -0.15(-2.73%)
Sep 24, 2003 5.400 5.500 5.500 5.500 600 +0.10(+1.85%)
Sep 23, 2003 5.350 5.470 5.350 5.400 6,600 +0.04(+0.75%)
Sep 22, 2003 5.270 5.422 5.250 5.360 5,900 -0.03(-0.56%)
Sep 19, 2003 5.360 5.400 5.250 5.390 7,200 +0.03(+0.56%)
Sep 18, 2003 5.550 5.550 5.150 5.360 7,200 -0.12(-2.19%)
Sep 17, 2003 5.200 5.500 5.110 5.480 21,300 +0.27(+5.18%)
Sep 16, 2003 4.800 5.350 4.800 5.210 19,400 +0.26(+5.25%)
Sep 15, 2003 4.800 4.950 4.640 4.950 1,600 +0.15(+3.13%)
Sep 12, 2003 4.760 4.800 4.750 4.800 2,500 +0.25(+5.49%)
Sep 11, 2003 4.940 5.190 4.540 4.550 5,200 -0.42(-8.47%)
Sep 10, 2003 4.971 4.971 4.971 4.971 100 -0.01(-0.18%)
Sep 09, 2003 5.280 5.670 4.980 4.980 39,800 +0.01(+0.20%)
Sep 08, 2003 5.000 5.040 4.930 4.970 13,800 -0.04(-0.80%)
Sep 05, 2003 4.990 5.100 4.990 5.010 30,800 +0.06(+1.21%)
Sep 04, 2003 4.520 4.950 4.500 4.950 25,200 +0.45(+10.00%)
Sep 03, 2003 4.500 4.500 4.450 4.500 3,300 +0.00(+0.00%)
Sep 02, 2003 4.400 4.600 4.400 4.500 7,600 +0.00(+0.00%)
Aug 29, 2003 4.420 4.500 4.400 4.500 1,600 +0.11(+2.51%)
Aug 28, 2003 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Aug 27, 2003 4.480 4.480 4.390 4.390 3,900 -0.10(-2.23%)
Aug 26, 2003 4.480 4.490 4.480 4.490 3,700 +0.00(+0.00%)
Aug 25, 2003 4.500 4.500 4.480 4.490 3,500 +0.00(+0.02%)
Aug 22, 2003 4.600 4.690 4.489 4.489 9,200 -0.05(-1.12%)
Aug 21, 2003 4.550 4.640 4.540 4.540 8,700 +0.17(+3.89%)
Aug 20, 2003 4.400 4.400 4.150 4.370 14,800 -0.05(-1.13%)
Aug 19, 2003 4.432 4.432 4.420 4.420 1,100 +0.02(+0.45%)
Aug 18, 2003 4.560 4.560 4.400 4.400 3,100 -0.10(-2.22%)
Aug 15, 2003 4.500 4.500 4.500 4.500 900 +0.10(+2.27%)
Aug 14, 2003 4.560 4.660 4.370 4.400 5,600 -0.10(-2.22%)
Aug 13, 2003 4.530 4.610 4.320 4.500 5,700 -0.03(-0.66%)
Aug 12, 2003 4.600 4.610 4.530 4.530 5,800 -0.08(-1.76%)
Aug 11, 2003 4.611 4.611 4.611 4.611 200 +0.01(+0.24%)
Aug 08, 2003 4.590 4.621 4.590 4.600 2,100 -0.11(-2.34%)
Aug 07, 2003 4.840 4.840 4.710 4.710 2,800 -0.10(-2.08%)
Aug 06, 2003 4.600 4.830 4.600 4.810 8,000 +0.19(+4.04%)
Aug 05, 2003 4.750 4.850 4.623 4.623 1,200 -0.22(-4.48%)
Aug 04, 2003 4.500 4.850 4.460 4.840 6,900 +0.36(+8.04%)
Aug 01, 2003 4.540 4.600 4.480 4.480 2,700 +0.00(+0.00%)
Jul 31, 2003 4.550 4.550 4.370 4.480 4,100 -0.03(-0.67%)
Jul 30, 2003 4.750 4.750 4.210 4.510 11,300 +0.15(+3.44%)
Jul 29, 2003 4.750 4.750 4.230 4.360 3,100 +0.07(+1.63%)
Jul 28, 2003 4.270 4.500 4.270 4.290 3,000 -0.21(-4.67%)
Jul 25, 2003 4.500 4.500 4.500 4.500 1,700 +0.00(+0.00%)
Jul 24, 2003 4.400 4.550 4.400 4.500 600 +0.10(+2.27%)
Jul 23, 2003 4.400 4.400 4.400 4.400 200 -0.01(-0.32%)
Jul 22, 2003 4.410 4.540 4.400 4.414 3,300 +0.00(+0.07%)
Jul 21, 2003 4.400 4.510 4.400 4.411 1,600 -0.13(-2.84%)
Jul 18, 2003 4.500 4.540 4.400 4.540 3,800 +0.03(+0.67%)
Jul 17, 2003 4.520 4.700 4.510 4.510 3,800 -0.09(-1.96%)
Jul 16, 2003 4.940 4.940 4.501 4.600 3,400 -0.30(-6.10%)
Jul 15, 2003 4.850 4.900 4.760 4.899 3,700 +0.10(+2.06%)
Jul 14, 2003 4.850 4.950 4.800 4.800 8,300 -0.09(-1.82%)
Jul 11, 2003 4.700 4.940 4.600 4.889 10,800 +0.34(+7.45%)
Jul 10, 2003 4.550 4.680 4.500 4.550 9,300 -0.12(-2.57%)
Jul 09, 2003 4.070 4.740 4.070 4.670 27,600 +0.37(+8.60%)
Jul 08, 2003 3.890 4.500 3.890 4.300 25,300 +0.45(+11.69%)
Jul 07, 2003 3.750 3.850 3.550 3.850 10,600 +0.10(+2.67%)
Jul 03, 2003 3.550 3.750 3.550 3.750 5,100 +0.20(+5.63%)
Jul 02, 2003 3.360 3.600 3.360 3.550 9,300 +0.10(+2.90%)
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.