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 (%)
Nov 30, 2004 4.380 4.380 4.110 4.250 2,900 -0.02(-0.47%)
Nov 29, 2004 4.000 4.390 4.000 4.270 4,400 -0.16(-3.59%)
Nov 26, 2004 4.111 4.429 4.111 4.429 200 +0.10(+2.29%)
Nov 24, 2004 4.350 4.350 4.300 4.330 600 +0.02(+0.46%)
Nov 23, 2004 4.150 4.530 3.950 4.310 7,900 +0.08(+1.89%)
Nov 22, 2004 4.580 4.580 4.120 4.230 19,300 -0.30(-6.62%)
Nov 19, 2004 4.010 4.990 4.010 4.530 76,100 +0.51(+12.69%)
Nov 18, 2004 3.950 4.070 3.950 4.020 3,600 -0.03(-0.74%)
Nov 17, 2004 4.100 4.100 4.050 4.050 1,300 +0.05(+1.25%)
Nov 16, 2004 4.150 4.150 3.950 4.000 4,700 -0.10(-2.44%)
Nov 15, 2004 4.100 4.150 4.010 4.100 4,600 +0.00(+0.00%)
Nov 12, 2004 4.100 4.139 4.100 4.100 5,800 +0.08(+1.99%)
Nov 11, 2004 4.050 4.250 4.000 4.020 8,200 -0.03(-0.74%)
Nov 10, 2004 4.030 4.180 3.760 4.050 13,900 +0.00(+0.00%)
Nov 09, 2004 4.050 4.050 4.050 4.050 1,000 -0.01(-0.25%)
Nov 08, 2004 4.190 4.250 4.050 4.060 13,600 -0.13(-3.10%)
Nov 05, 2004 4.051 4.190 3.970 4.190 5,300 +0.14(+3.46%)
Nov 04, 2004 4.050 4.250 4.050 4.050 3,300 +0.00(+0.00%)
Nov 03, 2004 4.190 4.240 4.010 4.050 6,500 -0.07(-1.70%)
Nov 02, 2004 4.110 4.200 4.050 4.120 4,100 -0.06(-1.44%)
Nov 01, 2004 4.180 4.200 4.180 4.180 2,800 +0.02(+0.48%)
Oct 29, 2004 4.160 4.200 4.160 4.160 1,400 -0.04(-0.86%)
Oct 28, 2004 4.160 4.250 4.160 4.196 1,600 -0.00(-0.10%)
Oct 27, 2004 4.200 4.200 4.200 4.200 5,300 -0.21(-4.74%)
Oct 26, 2004 4.350 4.409 4.210 4.409 1,300 +0.09(+2.06%)
Oct 25, 2004 4.340 4.340 4.320 4.320 200 -0.09(-2.04%)
Oct 22, 2004 4.310 4.410 4.310 4.410 1,100 +0.07(+1.64%)
Oct 21, 2004 4.380 4.400 4.330 4.339 6,200 +0.03(+0.67%)
Oct 20, 2004 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Oct 19, 2004 4.300 4.390 4.300 4.310 900 +0.01(+0.21%)
Oct 18, 2004 4.230 4.360 4.210 4.301 6,900 -0.01(-0.23%)
Oct 15, 2004 4.270 4.420 4.270 4.311 3,400 +0.05(+1.20%)
Oct 14, 2004 4.280 4.400 4.200 4.260 7,100 -0.01(-0.23%)
Oct 13, 2004 4.290 4.360 4.210 4.270 2,000 -0.07(-1.61%)
Oct 12, 2004 4.250 4.450 4.190 4.340 9,500 +0.01(+0.23%)
Oct 11, 2004 3.940 4.400 3.940 4.330 4,300 -0.03(-0.69%)
Oct 08, 2004 4.300 4.410 4.300 4.360 1,700 -0.01(-0.23%)
Oct 07, 2004 4.370 4.370 4.370 4.370 100 +0.00(+0.00%)
Oct 06, 2004 4.400 4.450 4.350 4.370 2,400 -0.03(-0.66%)
Oct 05, 2004 4.311 4.430 4.300 4.399 7,900 +0.05(+1.10%)
Oct 04, 2004 4.450 4.570 4.280 4.351 14,300 +0.02(+0.48%)
Oct 01, 2004 4.250 4.420 4.200 4.330 13,300 +0.05(+1.14%)
Sep 30, 2004 4.279 4.500 4.260 4.281 7,500 -0.03(-0.65%)
Sep 29, 2004 4.380 4.400 4.250 4.309 7,900 +0.01(+0.21%)
Sep 28, 2004 4.280 4.391 4.280 4.300 5,900 -0.06(-1.38%)
Sep 27, 2004 4.370 4.400 4.260 4.360 7,600 +0.08(+1.87%)
Sep 24, 2004 4.390 4.450 4.280 4.280 14,800 -0.02(-0.47%)
Sep 23, 2004 4.390 4.400 4.210 4.300 7,000 +0.05(+1.18%)
Sep 22, 2004 4.100 4.450 4.100 4.250 11,400 -0.02(-0.47%)
Sep 21, 2004 4.259 4.390 4.160 4.270 14,400 +0.09(+2.15%)
Sep 20, 2004 4.200 4.390 4.180 4.180 6,400 -0.10(-2.36%)
Sep 17, 2004 4.320 4.400 4.281 4.281 5,100 -0.01(-0.21%)
Sep 16, 2004 4.330 4.430 4.280 4.290 5,382 -0.18(-4.03%)
Sep 15, 2004 4.380 4.480 4.300 4.470 2,800 +0.05(+1.13%)
Sep 14, 2004 4.460 4.460 4.390 4.420 1,300 -0.07(-1.56%)
Sep 13, 2004 4.470 4.490 4.340 4.490 3,900 +0.02(+0.47%)
Sep 10, 2004 4.251 4.470 4.250 4.469 1,200 +0.22(+5.15%)
Sep 09, 2004 4.250 4.400 4.250 4.250 3,500 -0.14(-3.19%)
Sep 08, 2004 4.371 4.490 4.370 4.390 1,900 +0.04(+0.92%)
Sep 07, 2004 4.300 4.490 4.300 4.350 2,400 -0.06(-1.36%)
Sep 03, 2004 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Sep 02, 2004 4.330 4.480 4.330 4.410 2,500 +0.19(+4.50%)
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.