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

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 5.490 5.490 5.490 0 +0.15(+2.81%)
Aug 30, 2018 5.490 5.540 5.301 5.340 204,907 -0.15(-2.73%)
Aug 29, 2018 5.560 5.600 5.450 5.490 79,200 -0.06(-1.08%)
Aug 28, 2018 5.450 5.600 5.395 5.550 142,004 +0.08(+1.46%)
Aug 27, 2018 5.320 5.628 5.320 5.470 155,724 +0.15(+2.82%)
Aug 24, 2018 5.230 5.390 5.230 5.320 157,100 +0.10(+1.92%)
Aug 23, 2018 5.350 5.500 5.180 5.220 306,440 -0.16(-2.97%)
Aug 22, 2018 5.160 5.436 5.120 5.380 311,742 +0.22(+4.26%)
Aug 21, 2018 5.200 5.320 5.050 5.160 271,920 -0.04(-0.77%)
Aug 20, 2018 4.810 5.250 4.810 5.200 315,393 +0.39(+8.11%)
Aug 17, 2018 4.680 4.910 4.610 4.810 173,700 +0.10(+2.12%)
Aug 16, 2018 4.640 4.780 4.616 4.710 192,070 +0.07(+1.51%)
Aug 15, 2018 4.850 5.030 4.610 4.640 301,338 -0.31(-6.26%)
Aug 14, 2018 4.770 4.980 4.560 4.950 511,806 +0.15(+3.13%)
Aug 13, 2018 5.140 5.230 4.770 4.800 484,244 -0.34(-6.61%)
Aug 10, 2018 5.400 5.490 5.110 5.140 622,800 -0.69(-11.84%)
Aug 09, 2018 5.750 5.930 5.570 5.830 273,984 +0.17(+3.00%)
Aug 08, 2018 5.630 5.730 5.600 5.660 173,701 +0.02(+0.35%)
Aug 07, 2018 5.630 5.700 5.570 5.640 107,588 +0.00(+0.00%)
Aug 06, 2018 5.770 5.770 5.600 5.640 132,507 -0.08(-1.40%)
Aug 03, 2018 5.600 5.780 5.590 5.720 122,900 +0.13(+2.33%)
Aug 02, 2018 5.450 5.700 5.390 5.590 195,679 -0.03(-0.53%)
Aug 01, 2018 5.690 5.815 5.480 5.620 255,339 -0.04(-0.71%)
Jul 31, 2018 5.630 5.760 5.570 5.660 92,380 +0.05(+0.89%)
Jul 30, 2018 5.820 5.940 5.570 5.610 135,637 -0.20(-3.44%)
Jul 27, 2018 5.710 5.840 5.660 5.810 179,700 +0.12(+2.11%)
Jul 26, 2018 5.610 5.700 5.510 5.690 135,438 +0.08(+1.43%)
Jul 25, 2018 5.640 5.710 5.530 5.610 156,907 -0.05(-0.88%)
Jul 24, 2018 5.770 5.810 5.620 5.660 157,578 -0.09(-1.57%)
Jul 23, 2018 5.720 5.930 5.580 5.750 145,071 +0.00(+0.00%)
Jul 20, 2018 5.850 5.930 5.720 5.750 77,448 -0.13(-2.21%)
Jul 19, 2018 5.880 6.080 5.840 5.880 191,225 +0.01(+0.17%)
Jul 18, 2018 5.870 5.890 5.700 5.870 142,688 +0.01(+0.17%)
Jul 17, 2018 5.650 5.900 5.650 5.860 255,727 +0.19(+3.35%)
Jul 16, 2018 5.790 5.830 5.610 5.670 157,173 -0.13(-2.24%)
Jul 13, 2018 5.710 5.965 5.710 5.800 212,468 +0.11(+1.93%)
Jul 12, 2018 5.780 5.890 5.631 5.690 224,886 -0.09(-1.56%)
Jul 11, 2018 5.970 6.000 5.750 5.780 194,318 -0.22(-3.67%)
Jul 10, 2018 6.200 6.230 5.930 6.000 169,021 -0.16(-2.60%)
Jul 09, 2018 5.900 6.220 5.760 6.160 271,131 +0.28(+4.76%)
Jul 06, 2018 5.930 6.030 5.850 5.880 144,678 -0.05(-0.84%)
Jul 05, 2018 5.780 6.090 5.780 5.930 228,192 +0.16(+2.77%)
Jul 03, 2018 5.770 5.770 5.770 0 -0.34(-5.56%)
Jul 02, 2018 5.960 6.210 5.960 6.110 193,009 +0.06(+0.99%)
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%)
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.