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

Amtech Systems Inc (NQ: ASYS )

4.840 +0.040 (+0.83%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 16, 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, 2010 18.30 18.57 17.53 17.96 145,123 -0.19(-1.05%)
Sep 29, 2010 18.27 18.30 17.88 18.15 113,646 +0.01(+0.06%)
Sep 28, 2010 18.37 18.37 17.66 18.14 159,580 -0.11(-0.60%)
Sep 27, 2010 17.80 18.36 17.56 18.25 269,169 +0.57(+3.22%)
Sep 24, 2010 17.54 17.79 17.32 17.68 279,443 +0.48(+2.79%)
Sep 23, 2010 16.00 17.75 15.75 17.20 758,225 +1.19(+7.43%)
Sep 22, 2010 15.93 16.38 15.40 16.01 184,852 +0.20(+1.27%)
Sep 21, 2010 15.43 16.20 15.10 15.81 357,983 +0.36(+2.33%)
Sep 20, 2010 15.30 15.65 14.89 15.45 156,774 +0.23(+1.51%)
Sep 17, 2010 16.24 16.38 14.79 15.22 252,897 -0.69(-4.34%)
Sep 15, 2010 15.59 16.16 15.25 15.91 166,966 +0.20(+1.27%)
Sep 14, 2010 15.75 16.27 15.50 15.71 213,443 +0.03(+0.19%)
Sep 13, 2010 15.10 15.81 15.02 15.68 211,344 +0.75(+5.02%)
Sep 10, 2010 15.50 15.54 14.64 14.93 341,379 -0.56(-3.62%)
Sep 09, 2010 15.75 16.15 15.37 15.49 276,309 -0.24(-1.53%)
Sep 08, 2010 16.08 16.20 15.55 15.73 161,906 -0.22(-1.38%)
Sep 07, 2010 15.95 16.97 15.95 15.95 543,280 +0.03(+0.19%)
Sep 03, 2010 15.98 16.49 15.80 15.92 408,230 +0.14(+0.89%)
Sep 02, 2010 14.78 15.80 14.78 15.78 619,368 +1.51(+10.58%)
Sep 01, 2010 13.75 14.40 13.75 14.27 296,735 +0.65(+4.77%)
Aug 31, 2010 13.20 13.71 12.91 13.62 90,756 +0.48(+3.65%)
Aug 30, 2010 13.73 13.99 13.09 13.14 74,840 -0.55(-4.02%)
Aug 27, 2010 12.81 13.71 12.63 13.69 107,959 +0.92(+7.20%)
Aug 26, 2010 13.54 13.87 12.64 12.77 155,018 -0.88(-6.45%)
Aug 25, 2010 13.92 13.99 13.04 13.65 173,207 -0.46(-3.26%)
Aug 24, 2010 14.07 14.25 13.80 14.11 169,510 -0.19(-1.33%)
Aug 23, 2010 14.50 14.65 13.85 14.30 190,538 -0.01(-0.07%)
Aug 20, 2010 14.04 14.75 13.73 14.31 219,496 +0.28(+2.00%)
Aug 19, 2010 13.40 14.05 13.38 14.03 252,838 +0.69(+5.17%)
Aug 18, 2010 13.48 13.80 13.04 13.34 136,934 +0.09(+0.68%)
Aug 17, 2010 12.86 14.27 12.76 13.25 494,887 +0.65(+5.16%)
Aug 16, 2010 11.99 13.00 11.94 12.60 373,120 +0.68(+5.70%)
Aug 13, 2010 11.50 12.15 11.50 11.92 119,184 +0.07(+0.59%)
Aug 12, 2010 11.17 11.97 11.17 11.85 130,450 +0.18(+1.54%)
Aug 11, 2010 12.18 12.18 11.31 11.67 142,835 -0.55(-4.50%)
Aug 10, 2010 12.17 12.47 11.75 12.22 283,725 +0.16(+1.33%)
Aug 09, 2010 10.75 12.30 10.60 12.06 333,177 +1.42(+13.35%)
Aug 06, 2010 10.97 10.97 10.26 10.64 212,588 -0.09(-0.84%)
Aug 05, 2010 10.61 10.83 10.61 10.73 155,644 +0.21(+2.00%)
Aug 04, 2010 10.14 10.80 10.10 10.52 127,186 +0.34(+3.34%)
Aug 03, 2010 9.950 10.26 9.950 10.18 35,401 +0.04(+0.39%)
Aug 02, 2010 10.10 10.20 9.931 10.14 119,413 +0.06(+0.60%)
Jul 30, 2010 9.890 10.21 9.630 10.08 56,624 -0.03(-0.30%)
Jul 29, 2010 10.01 10.17 9.760 10.11 28,191 +0.01(+0.10%)
Jul 28, 2010 10.24 10.30 10.01 10.10 108,834 -0.20(-1.94%)
Jul 27, 2010 10.30 10.32 10.25 10.30 72,364 +0.01(+0.10%)
Jul 26, 2010 10.30 10.48 10.25 10.29 58,165 -0.03(-0.29%)
Jul 23, 2010 10.30 10.45 10.18 10.32 64,534 -0.01(-0.10%)
Jul 22, 2010 10.30 10.33 10.10 10.33 61,451 +0.41(+4.13%)
Jul 21, 2010 9.910 10.49 9.750 9.920 149,935 +0.08(+0.85%)
Jul 20, 2010 9.360 9.930 9.160 9.836 64,164 +0.49(+5.20%)
Jul 19, 2010 9.310 9.380 9.250 9.350 14,214 +0.08(+0.86%)
Jul 16, 2010 9.210 9.470 9.160 9.270 36,328 -0.03(-0.32%)
Jul 15, 2010 9.350 9.360 9.100 9.300 69,660 -0.20(-2.11%)
Jul 14, 2010 9.920 9.920 9.130 9.500 420,545 +0.89(+10.34%)
Jul 13, 2010 8.800 8.800 8.500 8.610 77,939 +0.02(+0.23%)
Jul 12, 2010 8.770 8.940 8.521 8.590 30,006 -0.10(-1.15%)
Jul 09, 2010 8.630 8.700 8.470 8.690 54,360 +0.04(+0.46%)
Jul 08, 2010 8.700 8.800 8.140 8.650 78,879 -0.02(-0.23%)
Jul 07, 2010 8.510 8.940 8.320 8.670 40,424 +0.07(+0.81%)
Jul 06, 2010 8.710 8.750 8.231 8.600 30,542 +0.01(+0.12%)
Jul 02, 2010 8.730 8.850 8.550 8.590 41,111 -0.12(-1.38%)
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.