Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.59 12.09 11.59 11.82 98,765 +0.36(+3.14%)
Mar 30, 2021 11.75 11.98 11.28 11.46 108,161 -0.32(-2.72%)
Mar 29, 2021 11.83 12.44 11.61 11.78 198,019 -0.05(-0.42%)
Mar 26, 2021 11.25 11.89 11.09 11.83 179,600 +0.74(+6.67%)
Mar 25, 2021 10.99 11.29 10.72 11.09 382,935 -0.14(-1.25%)
Mar 24, 2021 11.56 11.99 11.20 11.23 143,556 -0.12(-1.06%)
Mar 23, 2021 11.47 11.63 11.25 11.35 244,461 -0.16(-1.39%)
Mar 22, 2021 12.15 12.38 11.48 11.51 209,981 -0.34(-2.87%)
Mar 19, 2021 11.55 12.67 11.16 11.85 440,400 +0.38(+3.31%)
Mar 18, 2021 11.93 12.14 11.37 11.47 353,418 -0.56(-4.66%)
Mar 17, 2021 12.48 13.20 12.03 12.03 394,813 -0.21(-1.72%)
Mar 16, 2021 12.30 12.55 11.99 12.24 213,454 +0.19(+1.58%)
Mar 15, 2021 12.45 12.50 11.72 12.05 310,215 -0.27(-2.19%)
Mar 12, 2021 11.37 12.87 11.34 12.32 1,171,600 +0.52(+4.41%)
Mar 11, 2021 11.15 11.92 10.85 11.80 339,298 +0.93(+8.56%)
Mar 10, 2021 10.80 10.99 10.33 10.87 285,110 +0.18(+1.68%)
Mar 09, 2021 10.12 10.74 9.490 10.69 322,821 +1.86(+21.06%)
Mar 08, 2021 8.970 9.310 8.800 8.830 122,183 -0.18(-2.00%)
Mar 05, 2021 9.260 9.500 8.790 9.010 172,200 -0.08(-0.88%)
Mar 04, 2021 9.340 9.430 8.620 9.090 220,693 -0.38(-4.01%)
Mar 03, 2021 10.00 10.00 9.370 9.470 124,012 -0.50(-5.02%)
Mar 02, 2021 10.20 10.37 9.920 9.970 160,549 -0.19(-1.87%)
Mar 01, 2021 9.930 10.21 9.866 10.16 247,856 +0.57(+5.94%)
Feb 26, 2021 9.790 9.790 9.230 9.590 146,500 -0.08(-0.83%)
Feb 25, 2021 10.00 10.09 9.610 9.670 129,057 -0.47(-4.64%)
Feb 24, 2021 9.950 10.16 9.540 10.14 267,722 +0.17(+1.71%)
Feb 23, 2021 10.32 10.36 9.500 9.970 191,735 -0.72(-6.74%)
Feb 22, 2021 10.95 11.00 10.59 10.69 207,095 -0.20(-1.84%)
Feb 19, 2021 10.59 11.03 10.50 10.89 145,800 +0.33(+3.13%)
Feb 18, 2021 11.03 11.03 10.36 10.56 258,256 -0.14(-1.31%)
Feb 17, 2021 11.11 11.39 10.56 10.70 255,488 -0.53(-4.72%)
Feb 16, 2021 11.24 11.50 10.98 11.23 779,882 +0.43(+3.98%)
Feb 12, 2021 10.50 11.00 9.550 10.80 1,186,500 +1.95(+22.03%)
Feb 11, 2021 8.510 8.950 8.470 8.850 229,313 +0.27(+3.15%)
Feb 10, 2021 8.500 8.770 8.300 8.580 129,940 +0.06(+0.70%)
Feb 09, 2021 8.420 8.650 8.400 8.520 124,160 +0.14(+1.67%)
Feb 08, 2021 7.960 8.390 7.845 8.380 136,379 +0.52(+6.62%)
Feb 05, 2021 7.810 7.950 7.660 7.860 83,500 +0.05(+0.64%)
Feb 04, 2021 7.780 7.864 7.615 7.810 47,396 +0.03(+0.39%)
Feb 03, 2021 7.450 7.840 7.352 7.780 82,422 +0.37(+4.99%)
Feb 02, 2021 7.390 7.550 7.237 7.410 20,365 +0.11(+1.51%)
Feb 01, 2021 6.940 7.420 6.870 7.300 40,399 +0.31(+4.43%)
Jan 29, 2021 6.940 7.030 6.860 6.990 11,800 -0.08(-1.13%)
Jan 28, 2021 7.100 7.159 6.830 7.070 40,895 -0.03(-0.42%)
Jan 27, 2021 7.175 7.175 6.950 7.100 49,032 -0.10(-1.39%)
Jan 26, 2021 7.440 7.520 7.160 7.200 50,047 -0.16(-2.17%)
Jan 25, 2021 7.610 7.724 7.250 7.360 41,552 -0.25(-3.29%)
Jan 22, 2021 7.700 7.800 7.550 7.610 64,700 -0.03(-0.39%)
Jan 21, 2021 7.420 7.710 7.230 7.640 66,267 +0.33(+4.51%)
Jan 20, 2021 7.260 7.450 7.150 7.310 48,362 +0.06(+0.83%)
Jan 19, 2021 7.200 7.370 7.120 7.250 38,229 +0.10(+1.40%)
Jan 15, 2021 7.361 7.415 7.010 7.150 27,700 -0.07(-0.97%)
Jan 14, 2021 7.020 7.570 7.020 7.220 142,641 +0.20(+2.85%)
Jan 13, 2021 6.840 7.220 6.780 7.020 69,941 -0.22(-3.04%)
Jan 12, 2021 6.530 7.340 6.530 7.240 134,037 +0.64(+9.70%)
Jan 11, 2021 6.583 6.605 6.430 6.600 52,959 -0.02(-0.30%)
Jan 08, 2021 6.700 6.720 6.550 6.620 24,200 -0.11(-1.63%)
Jan 07, 2021 6.550 6.760 6.550 6.730 22,832 +0.22(+3.38%)
Jan 06, 2021 6.650 6.770 6.510 6.510 27,681 -0.17(-2.54%)
Jan 05, 2021 6.370 6.710 6.370 6.680 31,448 +0.32(+5.03%)
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.