Amtech Systems Inc (NQ: ASYS )

9.220 -0.050 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.410 5.460 5.250 5.320 15,100 -0.04(-0.75%)
Oct 29, 2020 5.240 5.520 5.165 5.360 21,443 +0.31(+6.14%)
Oct 28, 2020 5.290 5.296 5.030 5.050 142,270 -0.35(-6.48%)
Oct 27, 2020 5.750 5.780 5.360 5.400 28,155 -0.33(-5.76%)
Oct 26, 2020 5.840 5.840 5.650 5.730 11,533 -0.14(-2.39%)
Oct 23, 2020 6.010 6.010 5.715 5.870 16,700 -0.20(-3.29%)
Oct 22, 2020 6.250 6.270 6.030 6.070 11,498 -0.21(-3.34%)
Oct 21, 2020 6.240 6.300 6.220 6.280 2,853 -0.07(-1.10%)
Oct 20, 2020 6.300 6.420 6.300 6.350 39,643 +0.00(+0.00%)
Oct 19, 2020 6.340 6.410 6.160 6.350 16,255 -0.01(-0.16%)
Oct 16, 2020 6.290 6.450 6.100 6.360 40,800 +0.03(+0.47%)
Oct 15, 2020 6.070 6.440 6.070 6.330 34,289 +0.13(+2.10%)
Oct 14, 2020 6.070 6.290 5.960 6.200 10,501 +0.05(+0.81%)
Oct 13, 2020 6.100 6.248 6.019 6.150 17,861 +0.09(+1.49%)
Oct 12, 2020 5.940 6.060 5.900 6.060 62,429 +0.20(+3.41%)
Oct 09, 2020 5.650 5.940 5.540 5.860 77,400 +0.16(+2.81%)
Oct 08, 2020 5.580 5.750 5.580 5.700 31,746 +0.05(+0.88%)
Oct 07, 2020 5.490 5.650 5.470 5.650 35,966 +0.23(+4.24%)
Oct 06, 2020 5.450 5.648 5.410 5.420 34,708 -0.03(-0.55%)
Oct 05, 2020 5.400 5.500 5.390 5.450 26,349 +0.10(+1.87%)
Oct 02, 2020 5.010 5.370 5.010 5.350 38,800 +0.25(+4.90%)
Oct 01, 2020 4.900 5.141 4.900 5.100 61,962 +0.21(+4.29%)
Sep 30, 2020 4.970 5.050 4.850 4.890 39,988 -0.12(-2.40%)
Sep 29, 2020 5.020 5.090 4.990 5.010 17,401 -0.02(-0.40%)
Sep 28, 2020 5.130 5.190 5.000 5.030 38,758 -0.14(-2.71%)
Sep 25, 2020 5.080 5.230 5.000 5.170 73,200 +0.09(+1.77%)
Sep 24, 2020 5.000 5.160 5.000 5.080 68,276 +0.06(+1.20%)
Sep 23, 2020 5.260 5.322 4.970 5.020 23,906 -0.22(-4.20%)
Sep 22, 2020 5.320 5.330 5.200 5.240 9,202 +0.00(+0.00%)
Sep 21, 2020 5.200 5.255 5.130 5.240 32,852 -0.03(-0.57%)
Sep 18, 2020 5.420 5.500 5.270 5.270 23,100 -0.18(-3.30%)
Sep 17, 2020 5.380 5.490 5.380 5.450 13,070 +0.06(+1.11%)
Sep 16, 2020 5.420 5.510 5.390 5.390 16,334 +0.03(+0.56%)
Sep 15, 2020 5.400 5.430 5.360 5.360 20,096 -0.04(-0.74%)
Sep 14, 2020 5.350 5.460 5.350 5.400 16,521 +0.09(+1.69%)
Sep 11, 2020 5.210 5.330 5.200 5.310 17,800 +0.11(+2.12%)
Sep 10, 2020 5.150 5.250 5.150 5.200 42,323 -0.01(-0.19%)
Sep 09, 2020 5.570 5.580 5.210 5.210 25,433 -0.35(-6.29%)
Sep 08, 2020 5.600 5.630 5.510 5.560 60,263 -0.07(-1.24%)
Sep 04, 2020 5.640 5.730 5.610 5.630 65,200 -0.06(-1.05%)
Sep 03, 2020 5.750 5.850 5.626 5.690 50,498 -0.06(-1.04%)
Sep 02, 2020 5.800 5.800 5.640 5.750 44,614 -0.09(-1.54%)
Sep 01, 2020 5.640 5.941 5.640 5.840 122,019 +0.16(+2.82%)
Aug 31, 2020 5.600 5.750 5.540 5.680 66,053 +0.11(+1.97%)
Aug 28, 2020 5.320 5.610 5.280 5.570 66,800 +0.24(+4.50%)
Aug 27, 2020 5.130 5.420 5.100 5.330 92,465 +0.17(+3.29%)
Aug 26, 2020 5.150 5.190 5.130 5.160 276,566 +0.00(+0.00%)
Aug 25, 2020 5.200 5.230 5.150 5.160 25,619 -0.02(-0.39%)
Aug 24, 2020 5.150 5.250 5.150 5.180 67,563 +0.01(+0.19%)
Aug 21, 2020 5.160 5.234 5.110 5.170 25,900 -0.01(-0.19%)
Aug 20, 2020 5.150 5.190 5.130 5.180 49,261 +0.01(+0.19%)
Aug 19, 2020 5.070 5.200 5.050 5.170 23,742 +0.11(+2.17%)
Aug 18, 2020 5.090 5.110 5.040 5.060 36,707 -0.02(-0.39%)
Aug 17, 2020 5.060 5.090 5.030 5.080 19,832 +0.02(+0.40%)
Aug 14, 2020 4.910 5.090 4.910 5.060 94,100 +0.11(+2.22%)
Aug 13, 2020 4.990 5.070 4.930 4.950 135,668 -0.02(-0.40%)
Aug 12, 2020 4.990 5.035 4.890 4.970 25,248 -0.03(-0.60%)
Aug 11, 2020 5.040 5.050 4.960 5.000 13,688 -0.03(-0.60%)
Aug 10, 2020 4.980 5.030 4.950 5.030 169,508 +0.10(+2.03%)
Aug 07, 2020 5.000 5.090 4.885 4.930 21,700 -0.18(-3.52%)
Aug 06, 2020 5.090 5.260 5.020 5.110 81,587 -0.15(-2.85%)
Aug 05, 2020 5.200 5.330 5.181 5.260 38,351 +0.02(+0.38%)
Aug 04, 2020 5.200 5.265 5.175 5.240 31,899 +0.08(+1.55%)
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.