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 (%)
Sep 30, 2002 3.260 3.260 3.110 3.120 13,400 -0.23(-6.87%)
Sep 27, 2002 3.400 3.400 3.350 3.350 800 -0.19(-5.37%)
Sep 26, 2002 3.360 3.540 3.340 3.540 1,500 +0.15(+4.42%)
Sep 25, 2002 3.450 3.450 3.350 3.390 5,900 +0.04(+1.19%)
Sep 24, 2002 3.550 3.551 3.350 3.350 2,500 -0.25(-6.94%)
Sep 23, 2002 3.570 3.600 3.450 3.600 10,300 -0.02(-0.55%)
Sep 20, 2002 3.560 3.749 3.550 3.620 6,500 +0.01(+0.37%)
Sep 19, 2002 3.801 3.810 3.600 3.607 3,500 -0.25(-6.56%)
Sep 18, 2002 3.930 3.950 3.700 3.860 4,500 -0.10(-2.55%)
Sep 17, 2002 4.011 4.030 3.961 3.961 12,000 -0.04(-0.98%)
Sep 16, 2002 3.970 4.039 3.970 4.000 7,400 +0.15(+3.90%)
Sep 13, 2002 4.000 4.010 3.850 3.850 10,000 -0.10(-2.53%)
Sep 12, 2002 4.040 4.040 3.950 3.950 2,100 +0.00(+0.04%)
Sep 11, 2002 3.949 3.949 3.949 3.949 0 +0.00(+0.00%)
Sep 10, 2002 4.000 4.040 3.850 3.949 5,500 -0.04(-1.04%)
Sep 09, 2002 3.760 3.990 3.760 3.990 600 +0.04(+1.01%)
Sep 06, 2002 3.970 3.970 3.950 3.950 2,500 +0.05(+1.28%)
Sep 05, 2002 3.950 3.950 3.900 3.900 300 -0.10(-2.50%)
Sep 04, 2002 4.040 4.050 4.000 4.000 1,700 +0.30(+8.11%)
Sep 03, 2002 3.760 3.990 3.600 3.700 9,400 -0.28(-7.01%)
Aug 30, 2002 3.710 3.979 3.670 3.979 3,800 +0.23(+6.11%)
Aug 29, 2002 3.910 4.000 3.680 3.750 22,800 -0.19(-4.82%)
Aug 28, 2002 4.000 4.000 3.940 3.940 1,300 -0.02(-0.51%)
Aug 27, 2002 4.000 4.000 3.960 3.960 2,000 -0.14(-3.41%)
Aug 26, 2002 4.000 4.100 4.000 4.100 400 +0.10(+2.50%)
Aug 23, 2002 3.940 4.000 3.919 4.000 1,100 +0.00(+0.00%)
Aug 22, 2002 3.951 4.000 3.951 4.000 1,600 +0.09(+2.30%)
Aug 21, 2002 4.002 4.012 3.900 3.910 13,300 -0.12(-2.98%)
Aug 20, 2002 4.000 4.031 4.000 4.030 800 -0.12(-2.89%)
Aug 16, 2002 4.290 4.300 4.100 4.150 1,300 -0.35(-7.78%)
Aug 15, 2002 4.290 4.500 4.290 4.500 1,100 +0.10(+2.25%)
Aug 14, 2002 4.400 4.500 4.321 4.401 2,000 -0.16(-3.49%)
Aug 13, 2002 4.560 4.560 4.560 4.560 100 +0.26(+6.05%)
Aug 12, 2002 4.300 4.300 4.300 4.300 0 +0.30(+7.45%)
Aug 07, 2002 4.250 4.370 4.002 4.002 2,000 -0.10(-2.41%)
Aug 06, 2002 3.752 4.240 3.750 4.101 2,700 +0.40(+10.84%)
Aug 05, 2002 4.040 4.040 3.700 3.700 6,700 -0.10(-2.68%)
Aug 02, 2002 3.910 3.910 3.801 3.802 2,300 +0.05(+1.38%)
Aug 01, 2002 4.050 4.050 3.650 3.750 3,600 -0.30(-7.41%)
Jul 31, 2002 3.750 4.050 3.750 4.050 10,100 +0.30(+8.00%)
Jul 30, 2002 3.899 3.900 3.710 3.750 8,700 -0.24(-6.02%)
Jul 29, 2002 4.053 4.072 3.650 3.990 12,200 -0.03(-0.75%)
Jul 26, 2002 4.021 4.021 4.000 4.020 4,000 +0.02(+0.45%)
Jul 25, 2002 4.440 4.450 3.901 4.002 2,700 -0.20(-4.74%)
Jul 24, 2002 4.000 4.400 4.000 4.201 7,100 +0.20(+5.02%)
Jul 23, 2002 4.550 4.830 4.000 4.000 10,900 -0.30(-6.98%)
Jul 22, 2002 4.700 4.700 4.010 4.300 10,100 -0.20(-4.44%)
Jul 19, 2002 4.770 4.771 4.500 4.500 2,300 -0.29(-6.07%)
Jul 17, 2002 4.801 4.801 4.791 4.791 400 -0.45(-8.55%)
Jul 12, 2002 4.990 5.239 4.800 5.239 3,400 +0.34(+6.92%)
Jul 11, 2002 5.000 5.000 4.750 4.900 4,500 -0.35(-6.65%)
Jul 10, 2002 5.200 5.249 4.900 5.249 2,900 +0.05(+0.94%)
Jul 09, 2002 5.201 5.202 5.100 5.200 2,100 -0.05(-0.95%)
Jul 08, 2002 5.400 5.400 5.250 5.250 5,900 -0.15(-2.78%)
Jul 05, 2002 5.210 5.451 5.200 5.400 1,400 +0.15(+2.86%)
Jul 04, 2002 4.940 5.400 4.940 5.250 7,300 +0.00(+0.00%)
Jul 03, 2002 4.940 5.400 4.940 5.250 7,300 +0.05(+0.96%)
Jul 02, 2002 5.304 5.310 5.180 5.200 22,100 -0.21(-3.88%)
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.