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 (%)
Jan 29, 2016 5.440 5.730 5.440 5.670 9,594 +0.20(+3.66%)
Jan 28, 2016 5.410 5.490 5.380 5.470 6,853 -0.01(-0.18%)
Jan 27, 2016 5.320 5.480 5.320 5.480 4,913 +0.07(+1.29%)
Jan 26, 2016 5.260 5.420 5.190 5.410 6,836 +0.16(+3.05%)
Jan 25, 2016 5.170 5.280 5.170 5.250 7,582 +0.06(+1.16%)
Jan 22, 2016 4.920 5.200 4.920 5.190 13,041 +0.34(+7.01%)
Jan 21, 2016 4.650 4.860 4.510 4.850 18,879 +0.22(+4.75%)
Jan 20, 2016 4.630 4.630 4.410 4.630 62,088 -0.11(-2.32%)
Jan 19, 2016 5.350 5.350 4.730 4.740 64,706 -0.52(-9.89%)
Jan 15, 2016 5.250 5.260 5.260 5.260 70,500 -0.14(-2.59%)
Jan 14, 2016 5.360 5.490 5.220 5.400 60,402 +0.08(+1.50%)
Jan 13, 2016 5.620 5.860 5.280 5.320 67,283 -0.24(-4.32%)
Jan 12, 2016 5.690 5.960 5.430 5.560 31,670 -0.13(-2.28%)
Jan 11, 2016 5.750 6.030 5.580 5.690 38,868 -0.06(-1.04%)
Jan 08, 2016 5.790 5.950 5.720 5.750 15,845 +0.09(+1.59%)
Jan 07, 2016 5.710 6.160 5.610 5.660 56,398 -0.21(-3.58%)
Jan 06, 2016 5.850 6.020 5.850 5.870 12,955 -0.07(-1.18%)
Jan 05, 2016 6.190 6.200 5.761 5.940 44,137 -0.26(-4.19%)
Jan 04, 2016 6.250 6.370 6.100 6.200 34,230 -0.06(-0.96%)
Dec 31, 2015 5.880 6.260 6.260 6.260 132,600 +0.50(+8.68%)
Dec 30, 2015 5.720 5.830 5.510 5.760 149,629 +0.00(+0.00%)
Dec 29, 2015 5.920 5.990 5.310 5.760 77,646 -0.14(-2.37%)
Dec 28, 2015 6.370 6.370 5.870 5.900 60,030 -0.48(-7.52%)
Dec 24, 2015 6.600 6.380 6.380 6.380 11,800 -0.19(-2.89%)
Dec 23, 2015 6.370 6.570 6.130 6.570 61,322 +0.15(+2.34%)
Dec 22, 2015 8.250 8.300 6.310 6.420 181,087 -1.89(-22.74%)
Dec 21, 2015 6.320 8.400 5.910 8.310 206,232 +2.06(+32.96%)
Dec 18, 2015 5.850 6.310 5.710 6.250 78,701 +0.44(+7.57%)
Dec 17, 2015 5.750 5.944 5.670 5.810 54,606 -0.01(-0.17%)
Dec 16, 2015 4.880 5.910 4.660 5.820 107,946 +1.07(+22.53%)
Dec 15, 2015 4.520 4.800 4.390 4.750 33,056 +0.11(+2.37%)
Dec 14, 2015 4.600 4.790 4.440 4.640 58,334 +0.02(+0.43%)
Dec 11, 2015 4.830 4.960 4.610 4.620 14,679 -0.26(-5.33%)
Dec 10, 2015 4.770 5.020 4.710 4.880 57,006 +0.18(+3.83%)
Dec 09, 2015 4.380 4.710 4.220 4.700 128,031 +0.44(+10.33%)
Dec 08, 2015 4.220 4.410 4.190 4.260 31,716 -0.02(-0.47%)
Dec 07, 2015 4.340 4.340 4.220 4.280 21,523 -0.10(-2.28%)
Dec 04, 2015 4.380 4.430 4.280 4.380 48,323 +0.03(+0.69%)
Dec 03, 2015 4.350 4.420 4.310 4.350 46,550 -0.01(-0.23%)
Dec 02, 2015 4.350 4.430 4.300 4.360 63,323 -0.02(-0.57%)
Dec 01, 2015 4.440 4.440 4.350 4.385 20,135 -0.04(-0.79%)
Nov 30, 2015 4.290 4.470 4.237 4.420 57,883 +0.13(+3.03%)
Nov 27, 2015 4.310 4.370 4.230 4.290 23,565 -0.04(-0.92%)
Nov 25, 2015 4.340 4.330 4.330 4.330 97,800 +0.00(+0.00%)
Nov 24, 2015 4.250 4.350 4.120 4.330 119,875 +0.03(+0.70%)
Nov 23, 2015 4.440 4.440 4.150 4.300 73,141 -0.14(-3.15%)
Nov 20, 2015 4.900 4.900 4.360 4.440 161,350 -0.51(-10.30%)
Nov 19, 2015 5.050 5.050 4.720 4.950 105,359 -0.16(-3.13%)
Nov 18, 2015 5.280 5.280 5.000 5.110 57,992 -0.17(-3.22%)
Nov 17, 2015 5.230 5.320 5.130 5.280 36,182 +0.03(+0.57%)
Nov 16, 2015 5.230 5.250 5.080 5.250 30,816 -0.02(-0.38%)
Nov 13, 2015 5.320 5.320 5.210 5.270 42,831 -0.01(-0.09%)
Nov 12, 2015 5.430 5.430 5.260 5.275 41,536 -0.11(-2.04%)
Nov 11, 2015 5.390 5.390 5.220 5.385 44,596 -0.02(-0.28%)
Nov 10, 2015 5.500 5.500 5.260 5.400 40,522 -0.14(-2.53%)
Nov 09, 2015 5.470 5.550 5.280 5.540 67,267 +0.14(+2.59%)
Nov 06, 2015 5.400 5.440 5.180 5.400 22,279 +0.00(+0.00%)
Nov 05, 2015 5.360 5.460 5.360 5.400 14,042 +0.04(+0.65%)
Nov 04, 2015 5.310 5.400 5.150 5.365 21,193 +0.08(+1.42%)
Nov 03, 2015 5.200 5.330 5.170 5.290 62,507 +0.08(+1.54%)
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.