Amtech Systems Inc (NQ: ASYS )

11.31 +0.26 (+2.35%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.110 8.670 8.110 8.500 28,429 +0.30(+3.66%)
Sep 29, 2022 9.010 9.453 7.990 8.200 59,003 -0.91(-9.99%)
Sep 28, 2022 8.980 9.430 9.040 9.110 29,042 +0.14(+1.56%)
Sep 27, 2022 9.060 9.230 8.930 8.970 9,846 +0.00(+0.00%)
Sep 26, 2022 9.120 9.609 8.970 8.970 27,636 -0.27(-2.92%)
Sep 23, 2022 9.500 9.800 8.800 9.240 50,971 -0.42(-4.35%)
Sep 22, 2022 10.04 10.26 9.400 9.660 44,769 -0.50(-4.92%)
Sep 21, 2022 10.13 10.64 9.967 10.16 8,339 +0.03(+0.30%)
Sep 20, 2022 9.950 10.40 9.935 10.13 13,057 +0.12(+1.20%)
Sep 19, 2022 10.03 10.09 9.900 10.01 22,995 -0.18(-1.77%)
Sep 16, 2022 10.66 10.66 10.01 10.19 50,793 -0.51(-4.77%)
Sep 15, 2022 10.71 11.27 10.62 10.70 7,791 +0.07(+0.66%)
Sep 14, 2022 10.37 11.10 10.37 10.63 35,780 +0.36(+3.51%)
Sep 13, 2022 10.35 10.45 10.09 10.27 15,216 -0.38(-3.57%)
Sep 12, 2022 11.17 11.17 10.61 10.65 26,323 -0.52(-4.66%)
Sep 09, 2022 11.12 11.47 10.96 11.17 37,144 +0.11(+0.99%)
Sep 08, 2022 11.05 11.36 10.95 11.06 19,528 -0.06(-0.54%)
Sep 07, 2022 10.68 11.22 10.68 11.12 21,828 +0.38(+3.54%)
Sep 06, 2022 10.85 10.85 10.48 10.74 29,919 +0.04(+0.37%)
Sep 02, 2022 11.13 11.19 10.56 10.70 21,964 -0.20(-1.83%)
Sep 01, 2022 11.06 11.08 10.51 10.90 45,661 -0.20(-1.80%)
Aug 31, 2022 11.57 11.57 11.08 11.10 15,090 -0.42(-3.65%)
Aug 30, 2022 12.15 12.15 11.35 11.52 14,474 -0.46(-3.84%)
Aug 29, 2022 11.68 12.14 11.16 11.98 63,831 +0.21(+1.78%)
Aug 26, 2022 12.82 12.82 11.26 11.77 78,955 -0.83(-6.59%)
Aug 25, 2022 12.08 12.60 11.45 12.60 36,083 +0.51(+4.22%)
Aug 24, 2022 12.80 12.98 11.58 12.09 158,529 -0.84(-6.50%)
Aug 23, 2022 12.99 13.45 12.86 12.93 227,489 +0.09(+0.70%)
Aug 22, 2022 12.60 12.85 11.95 12.84 152,547 +0.84(+7.00%)
Aug 19, 2022 11.16 12.50 10.85 12.00 164,985 +0.83(+7.43%)
Aug 18, 2022 10.33 11.24 10.33 11.17 120,342 +0.90(+8.76%)
Aug 17, 2022 10.17 10.41 9.410 10.27 30,818 +0.16(+1.58%)
Aug 16, 2022 9.510 10.41 9.510 10.11 67,136 +0.98(+10.73%)
Aug 15, 2022 9.090 9.233 8.750 9.130 26,925 +0.04(+0.44%)
Aug 12, 2022 9.060 9.120 8.660 9.090 16,186 +0.44(+5.09%)
Aug 11, 2022 9.050 9.170 8.387 8.650 49,337 -0.05(-0.57%)
Aug 10, 2022 8.495 8.800 8.191 8.700 36,688 +0.63(+7.81%)
Aug 09, 2022 8.160 8.390 7.965 8.070 16,267 -0.18(-2.18%)
Aug 08, 2022 8.300 8.390 8.145 8.250 35,124 -0.05(-0.60%)
Aug 05, 2022 8.060 8.420 7.965 8.300 24,449 +0.15(+1.84%)
Aug 04, 2022 8.310 8.320 7.660 8.150 25,533 -0.10(-1.21%)
Aug 03, 2022 7.710 8.300 7.710 8.250 46,771 +0.51(+6.59%)
Aug 02, 2022 7.560 7.860 7.555 7.740 57,204 +0.18(+2.38%)
Aug 01, 2022 7.820 8.030 7.560 7.560 17,733 -0.26(-3.32%)
Jul 29, 2022 7.680 7.820 7.550 7.820 23,029 +0.28(+3.71%)
Jul 28, 2022 7.380 7.710 7.330 7.540 28,281 +0.07(+0.94%)
Jul 27, 2022 7.210 7.470 7.210 7.470 15,114 +0.30(+4.18%)
Jul 26, 2022 7.420 7.450 6.920 7.170 46,113 -0.41(-5.41%)
Jul 25, 2022 7.610 7.610 7.420 7.580 6,919 -0.03(-0.39%)
Jul 22, 2022 7.880 7.880 7.500 7.610 7,872 -0.09(-1.17%)
Jul 21, 2022 7.689 7.750 7.630 7.700 12,059 +0.10(+1.32%)
Jul 20, 2022 7.670 7.730 7.420 7.600 17,447 -0.04(-0.52%)
Jul 19, 2022 7.170 7.800 7.170 7.640 18,212 +0.50(+7.00%)
Jul 18, 2022 7.060 7.280 6.760 7.140 16,585 +0.27(+3.93%)
Jul 15, 2022 7.130 7.130 6.870 6.870 8,546 -0.06(-0.87%)
Jul 14, 2022 7.000 7.265 6.660 6.930 29,661 +0.02(+0.29%)
Jul 13, 2022 7.120 7.430 6.850 6.910 26,808 -0.14(-1.99%)
Jul 12, 2022 7.150 7.280 7.032 7.050 33,616 -0.10(-1.40%)
Jul 11, 2022 7.130 7.390 7.065 7.150 41,667 -0.11(-1.52%)
Jul 08, 2022 7.290 7.731 7.180 7.260 39,120 +0.01(+0.14%)
Jul 07, 2022 7.470 7.600 7.170 7.250 23,482 +0.01(+0.14%)
Jul 06, 2022 7.110 7.650 7.010 7.240 55,718 +0.09(+1.26%)
Jul 05, 2022 7.200 7.340 7.040 7.150 23,978 -0.14(-1.92%)
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.