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

Amtech Systems Inc (NQ: ASYS )

4.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Aug 03, 2020 5.150 5.222 5.140 5.160 34,314 +0.01(+0.19%)
Jul 31, 2020 5.150 5.185 5.035 5.150 41,000 -0.02(-0.39%)
Jul 30, 2020 5.030 5.170 5.030 5.170 78,043 +0.02(+0.39%)
Jul 29, 2020 5.010 5.150 4.975 5.150 20,367 +0.10(+1.98%)
Jul 28, 2020 5.060 5.060 4.930 5.050 63,528 +0.07(+1.41%)
Jul 27, 2020 4.990 5.055 4.950 4.980 22,887 +0.00(+0.00%)
Jul 24, 2020 5.000 5.015 4.940 4.980 17,800 -0.08(-1.58%)
Jul 23, 2020 5.149 5.170 4.995 5.060 22,886 -0.07(-1.36%)
Jul 22, 2020 5.130 5.140 5.050 5.130 15,895 +0.07(+1.38%)
Jul 21, 2020 5.050 5.160 4.950 5.060 63,027 +0.08(+1.61%)
Jul 20, 2020 4.950 5.040 4.930 4.980 28,721 -0.01(-0.20%)
Jul 17, 2020 5.010 5.100 4.900 4.990 59,000 -0.06(-1.19%)
Jul 16, 2020 4.940 5.100 4.933 5.050 24,483 +0.05(+1.00%)
Jul 15, 2020 5.010 5.140 4.980 5.000 83,713 +0.02(+0.40%)
Jul 14, 2020 4.850 5.000 4.830 4.980 16,690 +0.06(+1.22%)
Jul 13, 2020 4.940 5.000 4.880 4.920 28,072 +0.00(+0.00%)
Jul 10, 2020 4.900 4.936 4.860 4.920 16,700 +0.00(+0.00%)
Jul 09, 2020 4.850 4.930 4.800 4.920 23,975 +0.01(+0.20%)
Jul 08, 2020 4.870 4.910 4.780 4.910 49,196 +0.11(+2.29%)
Jul 07, 2020 4.780 4.860 4.770 4.800 22,181 +0.01(+0.21%)
Jul 06, 2020 4.940 4.940 4.750 4.790 194,262 +0.02(+0.42%)
Jul 02, 2020 4.930 4.930 4.770 4.770 77,100 -0.19(-3.83%)
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.