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 28, 2012 3.350 3.420 3.270 3.310 79,911 -0.07(-2.07%)
Sep 27, 2012 3.570 3.570 3.340 3.380 155,303 -0.15(-4.25%)
Sep 26, 2012 3.520 3.560 3.500 3.530 25,900 +0.01(+0.28%)
Sep 25, 2012 3.550 3.570 3.490 3.520 58,401 -0.04(-1.12%)
Sep 24, 2012 3.570 3.640 3.550 3.560 48,704 -0.01(-0.28%)
Sep 21, 2012 3.580 3.600 3.500 3.570 121,746 -0.01(-0.28%)
Sep 20, 2012 3.600 3.650 3.500 3.580 54,650 -0.05(-1.38%)
Sep 19, 2012 3.750 3.750 3.610 3.630 61,615 -0.09(-2.42%)
Sep 18, 2012 3.740 3.810 3.700 3.720 68,688 -0.04(-1.06%)
Sep 17, 2012 3.820 3.941 3.730 3.760 69,300 -0.06(-1.57%)
Sep 14, 2012 3.900 3.940 3.820 3.820 113,930 -0.11(-2.80%)
Sep 13, 2012 3.920 3.950 3.821 3.930 66,336 +0.02(+0.51%)
Sep 12, 2012 3.910 3.950 3.900 3.910 40,786 -0.02(-0.51%)
Sep 11, 2012 3.900 3.980 3.900 3.930 16,747 +0.02(+0.51%)
Sep 10, 2012 3.900 3.976 3.900 3.910 23,262 +0.00(+0.00%)
Sep 07, 2012 3.950 3.950 3.900 3.910 22,438 -0.01(-0.26%)
Sep 06, 2012 3.970 3.970 3.910 3.920 20,875 -0.02(-0.51%)
Sep 05, 2012 3.980 4.030 3.940 3.940 22,052 -0.05(-1.25%)
Sep 04, 2012 3.980 4.050 3.960 3.990 53,006 +0.04(+1.01%)
Aug 31, 2012 3.950 3.970 3.830 3.950 53,808 +0.03(+0.77%)
Aug 30, 2012 3.900 3.970 3.880 3.920 4,962 -0.02(-0.51%)
Aug 29, 2012 3.900 3.960 3.900 3.940 8,834 -0.03(-0.76%)
Aug 27, 2012 4.000 4.000 3.930 3.970 16,103 -0.01(-0.25%)
Aug 24, 2012 3.990 4.000 3.950 3.980 30,933 -0.01(-0.25%)
Aug 23, 2012 3.860 4.030 3.860 3.990 18,024 +0.11(+2.84%)
Aug 22, 2012 3.950 3.980 3.850 3.880 48,582 -0.10(-2.51%)
Aug 21, 2012 3.980 4.070 3.970 3.980 72,632 +0.03(+0.76%)
Aug 20, 2012 3.950 4.110 3.910 3.950 78,858 -0.04(-1.00%)
Aug 17, 2012 3.950 4.000 3.936 3.990 14,701 +0.06(+1.53%)
Aug 16, 2012 3.910 4.020 3.910 3.930 43,914 +0.03(+0.77%)
Aug 15, 2012 3.940 3.970 3.850 3.900 27,769 -0.02(-0.51%)
Aug 14, 2012 3.860 4.010 3.860 3.920 17,619 +0.04(+1.03%)
Aug 13, 2012 3.890 3.920 3.850 3.880 22,154 -0.01(-0.26%)
Aug 10, 2012 3.710 3.970 3.710 3.890 130,164 -0.22(-5.35%)
Aug 09, 2012 4.175 4.239 3.850 4.110 149,535 +0.15(+3.79%)
Aug 08, 2012 4.070 4.110 3.940 3.960 80,753 -0.12(-2.94%)
Aug 07, 2012 4.170 4.170 4.061 4.080 63,418 -0.08(-1.92%)
Aug 06, 2012 4.350 4.350 4.120 4.160 63,169 -0.22(-5.02%)
Aug 03, 2012 4.380 4.410 4.300 4.380 24,113 +0.07(+1.62%)
Aug 02, 2012 4.150 4.350 4.146 4.310 91,224 +0.15(+3.61%)
Aug 01, 2012 4.290 4.340 4.120 4.160 25,206 -0.09(-2.12%)
Jul 31, 2012 4.210 4.300 4.210 4.250 19,946 +0.04(+0.95%)
Jul 30, 2012 4.410 4.430 4.210 4.210 29,578 -0.20(-4.54%)
Jul 27, 2012 4.340 4.430 4.211 4.410 44,790 +0.12(+2.68%)
Jul 26, 2012 4.340 4.410 4.220 4.295 45,384 -0.00(-0.12%)
Jul 25, 2012 4.320 4.340 4.242 4.300 50,547 +0.00(+0.00%)
Jul 24, 2012 4.130 4.310 4.061 4.300 51,735 +0.19(+4.62%)
Jul 23, 2012 4.160 4.180 4.050 4.110 40,565 -0.11(-2.61%)
Jul 20, 2012 4.170 4.230 4.110 4.220 24,457 +0.04(+0.96%)
Jul 19, 2012 4.120 4.240 4.060 4.180 85,702 +0.07(+1.70%)
Jul 18, 2012 4.040 4.150 4.040 4.110 27,287 +0.07(+1.73%)
Jul 17, 2012 4.190 4.190 4.040 4.040 65,704 -0.11(-2.65%)
Jul 16, 2012 4.115 4.210 4.090 4.150 51,885 +0.01(+0.24%)
Jul 13, 2012 4.190 4.220 4.110 4.140 34,864 -0.01(-0.24%)
Jul 12, 2012 4.100 4.230 4.030 4.150 94,125 -0.03(-0.72%)
Jul 11, 2012 4.140 4.340 4.110 4.180 86,684 +0.06(+1.46%)
Jul 10, 2012 4.190 4.210 4.050 4.120 79,605 -0.05(-1.20%)
Jul 09, 2012 4.160 4.200 4.090 4.170 79,946 +0.03(+0.72%)
Jul 06, 2012 4.230 4.290 4.070 4.140 98,723 -0.13(-3.04%)
Jul 05, 2012 3.920 4.310 3.911 4.270 166,471 +0.31(+7.83%)
Jul 03, 2012 3.770 4.010 3.770 3.960 180,661 +0.17(+4.49%)
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.