Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.010 6.050 5.790 6.050 2,800 +0.03(+0.50%)
Feb 26, 2004 6.189 6.189 6.020 6.020 1,200 -0.10(-1.63%)
Feb 25, 2004 5.700 6.300 5.700 6.120 9,400 +0.17(+2.86%)
Feb 24, 2004 5.680 5.950 5.510 5.950 12,800 +0.35(+6.25%)
Feb 23, 2004 6.190 6.190 5.600 5.600 14,300 -0.31(-5.25%)
Feb 20, 2004 5.910 5.911 5.910 5.910 1,300 -0.04(-0.67%)
Feb 19, 2004 6.190 6.190 5.920 5.950 5,600 +0.05(+0.85%)
Feb 18, 2004 6.075 6.090 5.900 5.900 4,300 -0.01(-0.17%)
Feb 17, 2004 6.179 6.179 5.750 5.910 7,300 -0.05(-0.82%)
Feb 13, 2004 6.200 6.200 5.850 5.959 2,700 -0.14(-2.31%)
Feb 12, 2004 6.010 6.370 5.840 6.100 4,200 +0.00(+0.00%)
Feb 11, 2004 5.990 6.100 5.980 6.100 11,100 +0.06(+0.99%)
Feb 10, 2004 5.930 6.040 5.930 6.040 400 -0.09(-1.47%)
Feb 09, 2004 5.950 6.130 5.950 6.130 4,200 +0.29(+4.97%)
Feb 06, 2004 5.700 5.840 5.700 5.840 1,100 +0.05(+0.86%)
Feb 05, 2004 5.700 5.790 5.700 5.790 3,700 +0.09(+1.58%)
Feb 04, 2004 5.750 5.880 5.700 5.700 3,500 -0.08(-1.38%)
Feb 03, 2004 5.800 5.800 5.700 5.780 4,100 -0.10(-1.70%)
Feb 02, 2004 5.800 5.880 5.800 5.880 5,100 -0.09(-1.51%)
Jan 30, 2004 5.820 6.080 5.800 5.970 12,400 -0.19(-3.08%)
Jan 29, 2004 6.350 6.510 5.920 6.160 16,300 -0.23(-3.60%)
Jan 28, 2004 6.330 6.610 6.260 6.390 5,700 +0.04(+0.65%)
Jan 27, 2004 6.410 6.410 6.220 6.349 12,100 -0.02(-0.33%)
Jan 26, 2004 6.320 6.490 6.210 6.370 8,900 -0.12(-1.85%)
Jan 23, 2004 6.231 6.500 6.231 6.490 3,600 +0.04(+0.62%)
Jan 22, 2004 6.160 6.450 6.140 6.450 10,800 +0.05(+0.78%)
Jan 21, 2004 6.479 6.479 6.340 6.400 3,400 -0.07(-1.08%)
Jan 20, 2004 6.130 6.500 6.130 6.470 10,000 +0.18(+2.86%)
Jan 16, 2004 6.100 6.310 6.100 6.290 21,900 +0.21(+3.45%)
Jan 15, 2004 5.880 6.080 5.880 6.080 2,348 -0.05(-0.82%)
Jan 14, 2004 5.660 6.140 5.660 6.130 18,564 +0.37(+6.42%)
Jan 13, 2004 5.860 6.010 5.650 5.760 12,050 +0.13(+2.31%)
Jan 12, 2004 5.570 5.730 5.540 5.630 5,209 -0.02(-0.35%)
Jan 09, 2004 5.700 5.950 5.650 5.650 13,000 +0.08(+1.44%)
Jan 08, 2004 5.460 5.700 5.460 5.570 7,000 +0.11(+2.01%)
Jan 07, 2004 5.550 5.550 5.450 5.460 26,400 -0.09(-1.62%)
Jan 06, 2004 5.520 5.600 5.350 5.550 34,600 +0.02(+0.36%)
Jan 05, 2004 5.500 5.689 5.500 5.530 6,300 -0.02(-0.38%)
Jan 02, 2004 5.620 5.830 5.370 5.551 5,200 -0.21(-3.63%)
Dec 31, 2003 5.170 5.760 4.850 5.760 51,900 +0.46(+8.68%)
Dec 30, 2003 5.460 5.550 5.000 5.300 35,040 -0.15(-2.75%)
Dec 29, 2003 5.710 5.890 5.370 5.450 16,626 -0.25(-4.40%)
Dec 26, 2003 6.190 6.300 5.500 5.701 23,580 -0.30(-4.98%)
Dec 24, 2003 6.650 6.800 5.600 6.000 37,739 -0.47(-7.26%)
Dec 23, 2003 6.800 7.100 6.450 6.470 40,201 -0.47(-6.77%)
Dec 22, 2003 6.890 7.100 6.210 6.940 46,988 +0.94(+15.67%)
Dec 19, 2003 5.550 6.000 5.550 6.000 13,413 +0.40(+7.14%)
Dec 18, 2003 5.670 5.670 5.550 5.600 5,200 -0.10(-1.75%)
Dec 17, 2003 5.670 5.870 5.610 5.700 7,000 +0.10(+1.79%)
Dec 16, 2003 5.610 5.620 5.600 5.600 1,995 -0.33(-5.56%)
Dec 15, 2003 5.850 5.930 5.600 5.930 2,170 -0.07(-1.17%)
Dec 12, 2003 5.930 6.030 5.870 6.000 6,486 +0.15(+2.56%)
Dec 11, 2003 5.750 6.030 5.600 5.850 7,500 +0.10(+1.74%)
Dec 10, 2003 5.500 5.990 5.500 5.750 2,150 +0.28(+5.12%)
Dec 09, 2003 5.720 6.150 5.470 5.470 9,110 -0.48(-8.07%)
Dec 08, 2003 6.290 6.300 5.790 5.950 20,592 -0.20(-3.25%)
Dec 05, 2003 5.800 6.190 5.990 6.150 19,000 +0.35(+6.03%)
Dec 04, 2003 6.450 6.500 5.750 5.800 25,208 -0.74(-11.31%)
Dec 03, 2003 6.540 7.100 6.410 6.540 36,493 -0.01(-0.14%)
Dec 02, 2003 6.650 6.710 6.250 6.549 12,046 -0.20(-2.98%)
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.