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

Amtech Systems Inc (NQ: ASYS )

4.800 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Feb 26, 2010 8.430 8.690 8.370 8.690 44,251 +0.24(+2.84%)
Feb 25, 2010 8.320 8.500 8.220 8.450 64,186 +0.01(+0.12%)
Feb 24, 2010 8.520 8.540 8.440 8.440 56,068 -0.02(-0.24%)
Feb 23, 2010 8.520 8.610 8.410 8.460 87,150 -0.08(-0.94%)
Feb 22, 2010 8.800 8.800 8.510 8.540 119,907 -0.10(-1.16%)
Feb 19, 2010 8.760 8.850 8.560 8.640 97,338 -0.28(-3.14%)
Feb 18, 2010 9.010 9.180 8.900 8.920 74,248 -0.21(-2.30%)
Feb 17, 2010 9.050 9.170 8.730 9.130 92,987 +0.08(+0.88%)
Feb 16, 2010 8.870 9.070 8.630 9.050 113,760 +0.21(+2.38%)
Feb 12, 2010 8.700 8.840 8.840 8.840 150,500 -0.12(-1.39%)
Feb 11, 2010 8.120 9.000 8.010 8.965 259,383 +0.81(+10.00%)
Feb 10, 2010 9.900 9.900 8.040 8.150 847,583 -2.03(-19.94%)
Feb 09, 2010 10.47 10.93 10.18 10.18 129,658 -0.31(-2.96%)
Feb 08, 2010 10.51 10.98 10.19 10.49 77,213 +0.05(+0.48%)
Feb 05, 2010 10.36 10.54 9.850 10.44 198,551 +0.11(+1.06%)
Feb 04, 2010 10.98 10.98 10.33 10.33 127,240 -0.69(-6.26%)
Feb 03, 2010 11.00 11.18 10.81 11.02 80,911 +0.02(+0.18%)
Feb 02, 2010 10.83 11.14 10.67 11.00 83,200 +0.34(+3.19%)
Feb 01, 2010 10.58 10.70 10.10 10.66 100,080 +0.25(+2.35%)
Jan 29, 2010 10.99 11.14 10.32 10.41 75,635 -0.51(-4.62%)
Jan 28, 2010 11.15 11.29 10.60 10.92 195,036 +0.68(+6.64%)
Jan 27, 2010 10.73 10.83 10.24 10.24 134,846 -0.60(-5.54%)
Jan 26, 2010 10.90 11.19 10.54 10.84 104,053 +0.00(+0.00%)
Jan 25, 2010 11.12 11.88 10.60 10.84 170,127 -0.13(-1.19%)
Jan 22, 2010 12.06 12.20 10.89 10.97 381,596 -1.21(-9.97%)
Jan 21, 2010 12.46 12.69 11.60 12.19 196,651 -0.29(-2.36%)
Jan 20, 2010 12.00 12.72 11.50 12.48 411,301 +0.56(+4.70%)
Jan 19, 2010 11.71 12.17 11.18 11.92 461,361 +1.03(+9.46%)
Jan 15, 2010 12.26 10.89 10.89 10.89 421,800 -1.45(-11.75%)
Jan 14, 2010 13.00 13.00 12.21 12.34 184,281 -0.52(-4.04%)
Jan 13, 2010 11.97 13.09 11.31 12.86 1,333,364 +2.33(+22.13%)
Jan 12, 2010 10.99 10.99 10.25 10.53 82,022 -0.37(-3.39%)
Jan 11, 2010 11.13 11.13 10.85 10.90 43,280 -0.21(-1.89%)
Jan 08, 2010 11.04 11.27 10.87 11.11 58,382 +0.11(+1.00%)
Jan 07, 2010 11.13 11.18 10.85 11.00 47,500 +0.02(+0.18%)
Jan 06, 2010 10.84 11.60 10.80 10.98 144,761 -0.04(-0.36%)
Jan 05, 2010 11.17 11.36 10.90 11.02 147,087 -0.01(-0.09%)
Jan 04, 2010 10.95 11.58 10.70 11.03 241,106 -0.04(-0.36%)
Dec 31, 2009 10.98 11.07 11.07 11.07 142,400 +0.13(+1.19%)
Dec 30, 2009 10.85 10.96 10.34 10.94 102,135 -0.07(-0.59%)
Dec 29, 2009 10.59 11.38 10.22 11.01 172,872 +0.27(+2.47%)
Dec 28, 2009 10.98 11.20 10.14 10.74 156,999 -0.41(-3.70%)
Dec 24, 2009 10.99 11.44 10.70 11.15 79,989 +0.17(+1.57%)
Dec 23, 2009 10.94 11.00 10.64 10.98 118,050 -0.05(-0.45%)
Dec 22, 2009 10.12 11.18 9.700 11.03 302,258 +0.93(+9.21%)
Dec 21, 2009 10.43 10.49 9.650 10.10 159,416 -0.17(-1.66%)
Dec 18, 2009 8.720 10.44 8.700 10.27 419,912 +2.07(+25.24%)
Dec 17, 2009 8.240 8.240 7.860 8.200 80,014 -0.01(-0.12%)
Dec 16, 2009 7.350 8.420 7.350 8.210 170,004 +0.77(+10.35%)
Dec 15, 2009 7.450 7.650 7.295 7.440 35,005 +0.03(+0.40%)
Dec 14, 2009 7.310 7.500 7.119 7.410 61,699 +0.29(+4.07%)
Dec 11, 2009 6.740 7.230 6.582 7.120 33,899 +0.40(+5.95%)
Dec 10, 2009 6.500 6.780 6.500 6.720 10,550 +0.22(+3.38%)
Dec 09, 2009 6.500 6.668 6.500 6.500 4,305 +0.00(+0.00%)
Dec 08, 2009 6.450 6.570 6.440 6.500 22,406 -0.03(-0.46%)
Dec 07, 2009 6.580 6.750 6.440 6.530 32,870 -0.06(-0.91%)
Dec 04, 2009 6.640 6.660 6.420 6.590 36,990 +0.04(+0.61%)
Dec 03, 2009 6.300 6.580 6.300 6.550 25,425 +0.20(+3.15%)
Dec 02, 2009 6.040 6.350 5.960 6.350 28,843 +0.38(+6.35%)
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.