Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.870 +0.110 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2009 5.250 5.490 5.250 5.300 12,549 -0.16(-2.93%)
Sep 29, 2009 5.510 5.510 5.250 5.460 23,150 -0.03(-0.55%)
Sep 28, 2009 5.510 5.550 5.260 5.490 39,171 +0.15(+2.81%)
Sep 25, 2009 5.660 5.660 5.292 5.340 10,692 -0.40(-6.97%)
Sep 24, 2009 5.565 5.740 5.300 5.740 24,151 -0.15(-2.55%)
Sep 23, 2009 5.820 5.890 5.650 5.890 11,274 +0.08(+1.38%)
Sep 22, 2009 5.710 5.850 5.530 5.810 16,055 +0.12(+2.11%)
Sep 21, 2009 5.500 5.690 5.500 5.690 24,510 +0.19(+3.45%)
Sep 18, 2009 5.410 5.550 5.410 5.500 35,283 -0.03(-0.54%)
Sep 17, 2009 5.300 5.580 5.211 5.530 48,060 +0.20(+3.75%)
Sep 16, 2009 5.210 5.410 5.135 5.330 15,087 +0.13(+2.50%)
Sep 15, 2009 5.050 5.240 4.980 5.200 18,115 +0.11(+2.16%)
Sep 14, 2009 5.010 5.110 5.000 5.090 34,613 +0.08(+1.60%)
Sep 11, 2009 5.080 5.090 4.950 5.010 38,515 -0.08(-1.57%)
Sep 10, 2009 5.050 5.140 5.020 5.090 25,259 +0.04(+0.79%)
Sep 09, 2009 5.080 5.200 5.050 5.050 18,305 +0.04(+0.80%)
Sep 08, 2009 4.997 5.070 4.990 5.010 12,106 +0.00(+0.00%)
Sep 04, 2009 4.940 5.080 4.940 5.010 12,139 +0.07(+1.42%)
Sep 03, 2009 4.900 4.950 4.890 4.940 3,670 +0.09(+1.86%)
Sep 02, 2009 4.960 4.990 4.850 4.850 7,991 -0.05(-1.02%)
Sep 01, 2009 4.940 4.940 4.850 4.900 20,251 -0.05(-1.01%)
Aug 31, 2009 5.030 5.120 4.890 4.950 45,187 -0.08(-1.59%)
Aug 28, 2009 5.020 5.098 5.000 5.030 16,548 +0.00(+0.00%)
Aug 27, 2009 5.000 5.050 5.000 5.030 9,381 +0.00(+0.00%)
Aug 26, 2009 5.000 5.170 4.970 5.030 16,625 +0.08(+1.62%)
Aug 25, 2009 5.010 5.060 4.900 4.950 13,633 -0.11(-2.17%)
Aug 24, 2009 5.010 5.160 5.010 5.060 7,237 +0.01(+0.20%)
Aug 21, 2009 4.990 5.130 4.990 5.050 17,236 +0.01(+0.20%)
Aug 20, 2009 4.990 5.040 4.904 5.040 7,735 +0.14(+2.86%)
Aug 19, 2009 4.950 4.950 4.850 4.900 2,000 -0.09(-1.80%)
Aug 18, 2009 4.910 5.014 4.871 4.990 7,710 +0.13(+2.67%)
Aug 17, 2009 4.860 5.030 4.851 4.860 4,765 -0.05(-1.02%)
Aug 14, 2009 5.080 5.080 4.890 4.910 9,118 -0.02(-0.41%)
Aug 13, 2009 5.110 5.350 4.900 4.930 51,151 -0.12(-2.38%)
Aug 12, 2009 4.990 5.230 4.860 5.050 27,725 -0.03(-0.59%)
Aug 11, 2009 5.350 5.400 4.710 5.080 59,221 -0.29(-5.40%)
Aug 10, 2009 5.600 5.680 5.180 5.370 42,867 -0.26(-4.62%)
Aug 07, 2009 5.530 5.780 5.530 5.630 27,960 +0.04(+0.72%)
Aug 06, 2009 5.640 5.950 5.575 5.590 34,995 -0.05(-0.89%)
Aug 05, 2009 5.820 5.830 5.020 5.640 25,307 -0.19(-3.26%)
Aug 04, 2009 5.900 5.910 5.800 5.830 33,493 -0.17(-2.83%)
Aug 03, 2009 5.700 6.110 5.590 6.000 47,266 +0.26(+4.53%)
Jul 31, 2009 5.600 5.740 5.480 5.740 4,815 +0.09(+1.59%)
Jul 30, 2009 5.570 5.650 5.290 5.650 12,195 +0.00(+0.00%)
Jul 29, 2009 5.530 5.650 5.430 5.650 11,841 +0.08(+1.44%)
Jul 28, 2009 5.620 5.640 5.570 5.570 17,404 -0.12(-2.11%)
Jul 27, 2009 5.490 5.750 5.410 5.690 20,753 +0.13(+2.34%)
Jul 24, 2009 5.610 5.742 5.540 5.560 19,445 +0.04(+0.72%)
Jul 23, 2009 5.380 5.560 5.350 5.520 19,350 +0.07(+1.28%)
Jul 22, 2009 4.783 5.500 4.783 5.450 38,617 +0.47(+9.44%)
Jul 21, 2009 4.830 5.080 4.770 4.980 22,539 +0.09(+1.84%)
Jul 20, 2009 4.960 5.000 4.650 4.890 7,522 -0.05(-1.01%)
Jul 17, 2009 4.910 5.050 4.778 4.940 18,135 -0.06(-1.20%)
Jul 16, 2009 5.000 5.110 5.000 5.000 6,731 +0.00(+0.00%)
Jul 15, 2009 4.931 5.140 4.931 5.000 11,764 +0.16(+3.30%)
Jul 14, 2009 4.920 4.950 4.683 4.840 19,055 +0.01(+0.21%)
Jul 13, 2009 4.830 4.870 4.770 4.830 6,427 +0.10(+2.11%)
Jul 10, 2009 4.200 4.790 4.200 4.730 30,590 +0.46(+10.77%)
Jul 09, 2009 4.350 4.460 4.200 4.270 14,462 -0.06(-1.39%)
Jul 08, 2009 4.500 4.550 4.330 4.330 58,675 -0.23(-5.04%)
Jul 07, 2009 4.770 4.770 4.560 4.560 10,800 -0.22(-4.60%)
Jul 06, 2009 4.760 4.900 4.600 4.780 46,600 +0.01(+0.21%)
Jul 02, 2009 4.750 4.800 4.511 4.770 25,963 +0.00(+0.00%)
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.