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

Amtech Systems Inc (NQ: ASYS )

4.750 -0.130 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2011 11.13 11.27 10.04 10.22 200,909 -1.06(-9.40%)
Oct 28, 2011 10.80 11.37 10.80 11.28 158,423 +0.27(+2.45%)
Oct 27, 2011 10.27 11.27 10.06 11.01 349,512 +1.22(+12.46%)
Oct 26, 2011 10.43 10.54 9.480 9.790 403,023 -0.58(-5.59%)
Oct 25, 2011 11.17 11.30 10.30 10.37 281,844 -0.96(-8.47%)
Oct 24, 2011 9.180 11.35 9.160 11.33 485,420 +2.20(+24.10%)
Oct 21, 2011 9.230 9.460 9.030 9.130 97,901 +0.11(+1.22%)
Oct 20, 2011 9.020 9.112 8.600 9.020 189,523 -0.08(-0.88%)
Oct 19, 2011 9.830 9.980 9.050 9.100 166,878 -0.79(-7.99%)
Oct 18, 2011 9.240 9.930 8.800 9.890 176,000 +0.69(+7.50%)
Oct 17, 2011 9.700 9.700 9.100 9.200 158,639 -0.61(-6.22%)
Oct 14, 2011 9.770 9.870 9.520 9.810 77,984 +0.22(+2.29%)
Oct 13, 2011 9.430 9.620 9.050 9.590 127,378 +0.05(+0.52%)
Oct 12, 2011 8.990 9.820 8.920 9.540 301,853 +0.65(+7.31%)
Oct 11, 2011 8.500 8.980 8.150 8.890 177,608 +0.29(+3.37%)
Oct 10, 2011 8.410 8.885 8.380 8.600 186,895 +0.40(+4.88%)
Oct 07, 2011 8.930 8.960 8.140 8.200 163,734 -0.65(-7.34%)
Oct 06, 2011 8.520 8.960 8.440 8.850 157,186 +0.32(+3.75%)
Oct 05, 2011 8.000 8.590 7.900 8.530 214,900 +0.57(+7.16%)
Oct 04, 2011 7.360 7.970 7.120 7.960 317,721 +0.45(+5.99%)
Oct 03, 2011 7.860 8.100 7.370 7.510 257,240 -0.49(-6.13%)
Sep 30, 2011 8.070 8.580 7.860 8.000 217,523 -0.22(-2.68%)
Sep 29, 2011 8.810 9.000 7.870 8.220 422,125 -0.41(-4.75%)
Sep 28, 2011 9.300 9.519 8.620 8.630 253,339 -0.66(-7.10%)
Sep 27, 2011 9.550 9.780 9.200 9.290 212,645 +0.06(+0.65%)
Sep 26, 2011 9.210 9.500 8.758 9.230 172,362 -0.01(-0.11%)
Sep 23, 2011 8.950 9.590 8.950 9.240 159,057 +0.23(+2.55%)
Sep 22, 2011 9.000 9.380 8.660 9.010 238,717 -0.38(-4.05%)
Sep 21, 2011 9.800 10.00 9.390 9.390 184,510 -0.45(-4.57%)
Sep 20, 2011 10.49 10.55 9.792 9.840 162,866 -0.65(-6.20%)
Sep 19, 2011 10.79 11.03 10.45 10.49 156,834 -0.58(-5.24%)
Sep 16, 2011 10.71 11.13 10.65 11.07 247,112 +0.39(+3.65%)
Sep 15, 2011 10.97 10.97 10.40 10.68 136,752 -0.18(-1.66%)
Sep 14, 2011 11.24 11.24 10.70 10.86 186,401 -0.07(-0.64%)
Sep 13, 2011 10.07 11.26 10.07 10.93 432,130 +0.91(+9.08%)
Sep 12, 2011 10.01 10.29 9.580 10.02 166,934 -0.02(-0.20%)
Sep 09, 2011 10.00 10.25 9.770 10.04 205,065 +0.15(+1.52%)
Sep 08, 2011 10.32 10.68 9.730 9.890 179,272 -0.50(-4.81%)
Sep 07, 2011 10.19 10.42 9.900 10.39 206,546 +0.41(+4.11%)
Sep 06, 2011 9.700 10.02 9.560 9.980 188,957 -0.07(-0.70%)
Sep 02, 2011 10.20 10.52 9.920 10.05 238,053 -0.45(-4.29%)
Sep 01, 2011 10.84 11.17 10.35 10.50 230,743 -0.35(-3.23%)
Aug 31, 2011 11.29 11.53 10.62 10.85 299,009 -0.32(-2.86%)
Aug 30, 2011 11.30 11.53 11.02 11.17 204,562 -0.22(-1.93%)
Aug 29, 2011 10.89 11.40 10.86 11.39 136,286 +0.57(+5.27%)
Aug 26, 2011 10.19 10.86 10.04 10.82 182,434 +0.45(+4.34%)
Aug 25, 2011 10.87 11.19 10.31 10.37 253,338 -0.55(-5.04%)
Aug 24, 2011 10.36 10.97 10.35 10.92 435,863 +0.56(+5.41%)
Aug 23, 2011 9.890 10.77 9.850 10.36 535,376 +0.48(+4.86%)
Aug 22, 2011 10.44 10.66 9.760 9.880 404,987 -0.42(-4.08%)
Aug 19, 2011 10.27 11.00 10.25 10.30 268,829 -0.08(-0.77%)
Aug 18, 2011 10.83 10.84 10.25 10.38 434,470 -1.08(-9.42%)
Aug 17, 2011 11.94 12.12 11.22 11.46 272,726 -0.44(-3.70%)
Aug 16, 2011 12.02 12.70 11.77 11.90 426,303 +0.05(+0.42%)
Aug 15, 2011 11.70 12.22 11.56 11.85 417,923 +0.22(+1.89%)
Aug 12, 2011 11.81 12.27 11.51 11.63 641,167 -0.14(-1.19%)
Aug 11, 2011 11.27 12.07 10.89 11.77 1,073,805 +0.71(+6.42%)
Aug 10, 2011 13.01 13.53 11.00 11.06 1,827,851 -5.50(-33.21%)
Aug 09, 2011 16.41 17.42 15.33 16.56 529,700 +0.38(+2.35%)
Aug 08, 2011 15.61 16.40 15.29 16.18 567,550 -0.22(-1.34%)
Aug 05, 2011 16.57 16.94 15.47 16.40 327,506 +0.14(+0.86%)
Aug 04, 2011 17.35 17.38 16.26 16.26 347,373 -1.45(-8.19%)
Aug 03, 2011 17.81 18.13 16.59 17.71 250,185 -0.09(-0.51%)
Aug 02, 2011 18.35 18.70 17.75 17.80 383,680 -0.62(-3.37%)
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.