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: 4:00 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 (%)
Jun 29, 2018 6.320 6.530 5.850 6.050 486,141 -0.21(-3.35%)
Jun 28, 2018 6.370 6.615 6.120 6.260 302,668 -0.12(-1.88%)
Jun 27, 2018 6.600 6.770 6.300 6.380 299,991 -0.18(-2.74%)
Jun 26, 2018 6.640 6.730 6.500 6.560 186,958 -0.07(-1.06%)
Jun 25, 2018 6.960 6.980 6.500 6.630 262,005 -0.35(-5.01%)
Jun 22, 2018 7.070 7.180 6.960 6.980 240,983 -0.09(-1.27%)
Jun 21, 2018 7.230 7.500 7.030 7.070 188,710 -0.17(-2.35%)
Jun 20, 2018 7.140 7.380 7.070 7.240 224,323 +0.15(+2.12%)
Jun 19, 2018 7.050 7.180 6.970 7.090 210,148 +0.03(+0.42%)
Jun 18, 2018 7.040 7.320 7.020 7.060 289,487 -0.08(-1.12%)
Jun 15, 2018 7.410 7.020 7.140 324,262 -0.27(-3.64%)
Jun 14, 2018 7.660 7.660 7.300 7.410 399,915 -0.27(-3.52%)
Jun 13, 2018 7.800 7.929 7.640 7.680 225,819 -0.15(-1.92%)
Jun 12, 2018 7.840 7.970 7.570 7.830 321,143 -0.09(-1.14%)
Jun 11, 2018 8.220 8.220 7.560 7.920 620,278 -0.30(-3.65%)
Jun 08, 2018 8.490 8.600 8.100 8.220 322,345 -0.32(-3.75%)
Jun 07, 2018 8.500 8.690 8.280 8.540 395,214 +0.03(+0.35%)
Jun 06, 2018 8.970 9.290 8.380 8.510 687,149 -0.41(-4.60%)
Jun 05, 2018 8.470 9.050 8.110 8.920 1,513,034 +0.60(+7.21%)
Jun 04, 2018 10.00 10.00 8.010 8.320 1,140,523 -1.60(-16.13%)
Jun 01, 2018 10.00 10.18 9.860 9.920 278,119 +0.06(+0.61%)
May 31, 2018 10.33 10.67 9.830 9.860 750,255 -0.36(-3.52%)
May 30, 2018 9.350 10.57 9.350 10.22 850,158 +1.06(+11.57%)
May 29, 2018 8.850 9.350 8.800 9.160 238,960 +0.23(+2.58%)
May 25, 2018 8.930 8.930 8.930 0 -0.21(-2.30%)
May 24, 2018 9.120 9.170 8.860 9.140 165,121 +0.08(+0.88%)
May 23, 2018 9.260 9.430 8.900 9.060 299,893 -0.20(-2.16%)
May 22, 2018 8.850 9.430 8.850 9.260 342,691 +0.41(+4.63%)
May 21, 2018 8.990 9.170 8.740 8.850 231,692 +0.03(+0.34%)
May 18, 2018 8.720 9.040 8.570 8.820 253,591 +0.08(+0.92%)
May 17, 2018 9.040 9.150 8.630 8.740 284,787 -0.24(-2.67%)
May 16, 2018 9.040 9.200 8.650 8.980 270,891 +0.02(+0.22%)
May 15, 2018 8.930 9.000 8.570 8.960 296,280 +0.05(+0.56%)
May 14, 2018 8.725 9.250 8.380 8.910 660,863 +0.69(+8.39%)
May 11, 2018 7.940 8.846 7.750 8.220 512,174 +0.82(+11.08%)
May 10, 2018 7.440 7.620 7.330 7.400 172,139 +0.05(+0.68%)
May 09, 2018 7.450 7.690 7.240 7.350 123,762 -0.05(-0.68%)
May 08, 2018 7.270 7.640 7.240 7.400 118,503 +0.12(+1.65%)
May 07, 2018 7.000 7.400 7.000 7.280 149,515 +0.26(+3.70%)
May 04, 2018 6.920 7.190 6.920 7.020 139,736 +0.07(+1.01%)
May 03, 2018 7.000 7.200 6.880 6.950 92,260 -0.07(-1.00%)
May 02, 2018 7.030 7.300 6.990 7.020 91,842 -0.04(-0.57%)
May 01, 2018 6.890 7.230 6.820 7.060 136,933 +0.13(+1.88%)
Apr 30, 2018 6.930 6.960 6.760 6.930 139,328 +0.05(+0.73%)
Apr 27, 2018 7.170 7.250 6.830 6.880 157,304 -0.23(-3.23%)
Apr 26, 2018 7.150 7.240 7.030 7.110 173,962 +0.00(+0.00%)
Apr 25, 2018 7.040 7.310 7.015 7.110 100,363 +0.06(+0.85%)
Apr 24, 2018 7.460 7.530 7.020 7.050 126,220 -0.41(-5.50%)
Apr 23, 2018 7.500 7.650 7.350 7.460 116,259 -0.03(-0.40%)
Apr 20, 2018 7.400 7.500 7.360 7.490 73,458 +0.14(+1.90%)
Apr 19, 2018 7.580 7.700 7.180 7.350 147,734 -0.27(-3.54%)
Apr 18, 2018 7.680 7.910 7.610 7.620 68,338 -0.06(-0.78%)
Apr 17, 2018 7.640 7.750 7.570 7.680 84,757 +0.04(+0.52%)
Apr 16, 2018 7.780 7.815 7.580 7.640 77,446 -0.10(-1.29%)
Apr 13, 2018 7.840 7.920 7.710 7.740 53,112 -0.03(-0.39%)
Apr 12, 2018 7.810 7.920 7.710 7.770 57,662 +0.04(+0.52%)
Apr 11, 2018 7.640 7.920 7.614 7.730 83,232 +0.01(+0.13%)
Apr 10, 2018 7.500 8.000 7.500 7.720 256,607 +0.26(+3.49%)
Apr 09, 2018 7.370 7.725 7.310 7.460 98,448 +0.15(+2.05%)
Apr 06, 2018 7.510 7.734 7.130 7.310 270,824 -0.34(-4.44%)
Apr 05, 2018 7.850 7.850 7.550 7.650 177,909 -0.18(-2.30%)
Apr 04, 2018 7.590 7.920 7.524 7.830 212,258 +0.06(+0.77%)
Apr 03, 2018 7.760 7.890 7.440 7.770 177,256 +0.07(+0.91%)
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.