Amtech Systems Inc (NQ: ASYS )

8.650 -0.160 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.510 4.730 4.400 4.690 107,646 +0.25(+5.63%)
Oct 30, 2018 4.330 4.500 4.284 4.440 74,730 +0.14(+3.26%)
Oct 29, 2018 4.520 4.550 4.250 4.300 95,898 -0.16(-3.59%)
Oct 26, 2018 4.630 4.660 4.450 4.460 158,800 -0.25(-5.31%)
Oct 25, 2018 4.550 4.740 4.527 4.710 108,126 +0.20(+4.43%)
Oct 24, 2018 4.550 4.590 4.500 4.510 112,743 -0.08(-1.74%)
Oct 23, 2018 4.510 4.590 4.380 4.590 71,749 +0.05(+1.10%)
Oct 22, 2018 4.620 4.731 4.500 4.540 84,577 -0.06(-1.30%)
Oct 19, 2018 4.530 4.610 4.380 4.600 99,500 +0.07(+1.55%)
Oct 18, 2018 4.660 4.660 4.460 4.530 126,737 -0.18(-3.82%)
Oct 17, 2018 4.750 4.910 4.690 4.710 46,940 -0.04(-0.84%)
Oct 16, 2018 4.890 4.890 4.645 4.750 117,278 -0.06(-1.25%)
Oct 15, 2018 4.610 4.868 4.560 4.810 94,094 +0.17(+3.66%)
Oct 12, 2018 4.700 4.850 4.560 4.640 103,100 +0.00(+0.00%)
Oct 11, 2018 4.690 4.830 4.600 4.640 96,778 -0.10(-2.11%)
Oct 10, 2018 4.660 4.770 4.560 4.740 104,969 +0.00(+0.00%)
Oct 09, 2018 4.750 4.920 4.720 4.740 91,891 -0.06(-1.25%)
Oct 08, 2018 4.650 4.830 4.560 4.800 162,840 +0.11(+2.35%)
Oct 05, 2018 4.890 4.910 4.660 4.690 168,100 -0.21(-4.29%)
Oct 04, 2018 5.110 5.183 4.870 4.900 318,592 -0.24(-4.67%)
Oct 03, 2018 5.390 5.400 5.140 5.140 95,741 -0.25(-4.64%)
Oct 02, 2018 5.240 5.400 5.200 5.390 67,607 +0.14(+2.67%)
Oct 01, 2018 5.320 5.490 5.200 5.250 109,932 -0.09(-1.69%)
Sep 28, 2018 5.410 5.500 5.310 5.340 163,900 -0.11(-2.02%)
Sep 27, 2018 5.540 5.610 5.400 5.450 131,578 -0.11(-1.98%)
Sep 26, 2018 5.780 5.780 5.510 5.560 71,637 -0.24(-4.14%)
Sep 25, 2018 5.680 5.830 5.607 5.800 65,897 +0.15(+2.65%)
Sep 24, 2018 5.890 5.890 5.630 5.650 66,821 -0.24(-4.07%)
Sep 21, 2018 5.900 5.900 5.760 5.890 158,100 -0.05(-0.84%)
Sep 20, 2018 5.660 5.980 5.570 5.940 197,739 +0.38(+6.83%)
Sep 19, 2018 5.250 5.670 5.250 5.560 189,212 +0.33(+6.31%)
Sep 18, 2018 5.110 5.330 5.110 5.230 116,852 +0.08(+1.55%)
Sep 17, 2018 5.100 5.250 5.050 5.150 70,325 +0.05(+0.98%)
Sep 14, 2018 5.090 5.190 5.070 5.100 63,800 +0.02(+0.39%)
Sep 13, 2018 5.040 5.190 5.010 5.080 115,761 +0.05(+0.99%)
Sep 12, 2018 5.040 5.070 4.910 5.030 134,375 -0.01(-0.20%)
Sep 11, 2018 5.090 5.090 4.930 5.040 126,335 -0.08(-1.56%)
Sep 10, 2018 5.040 5.360 5.030 5.120 165,898 +0.08(+1.59%)
Sep 07, 2018 4.890 5.085 4.890 5.040 91,300 +0.13(+2.65%)
Sep 06, 2018 5.050 5.060 4.890 4.910 109,531 -0.14(-2.77%)
Sep 05, 2018 5.300 5.300 5.030 5.050 107,495 -0.25(-4.72%)
Sep 04, 2018 5.500 5.550 5.280 5.300 97,560 -0.19(-3.46%)
Aug 31, 2018 5.490 5.490 5.490 0 +0.15(+2.81%)
Aug 30, 2018 5.490 5.540 5.301 5.340 204,907 -0.15(-2.73%)
Aug 29, 2018 5.560 5.600 5.450 5.490 79,200 -0.06(-1.08%)
Aug 28, 2018 5.450 5.600 5.395 5.550 142,004 +0.08(+1.46%)
Aug 27, 2018 5.320 5.628 5.320 5.470 155,724 +0.15(+2.82%)
Aug 24, 2018 5.230 5.390 5.230 5.320 157,100 +0.10(+1.92%)
Aug 23, 2018 5.350 5.500 5.180 5.220 306,440 -0.16(-2.97%)
Aug 22, 2018 5.160 5.436 5.120 5.380 311,742 +0.22(+4.26%)
Aug 21, 2018 5.200 5.320 5.050 5.160 271,920 -0.04(-0.77%)
Aug 20, 2018 4.810 5.250 4.810 5.200 315,393 +0.39(+8.11%)
Aug 17, 2018 4.680 4.910 4.610 4.810 173,700 +0.10(+2.12%)
Aug 16, 2018 4.640 4.780 4.616 4.710 192,070 +0.07(+1.51%)
Aug 15, 2018 4.850 5.030 4.610 4.640 301,338 -0.31(-6.26%)
Aug 14, 2018 4.770 4.980 4.560 4.950 511,806 +0.15(+3.13%)
Aug 13, 2018 5.140 5.230 4.770 4.800 484,244 -0.34(-6.61%)
Aug 10, 2018 5.400 5.490 5.110 5.140 622,800 -0.69(-11.84%)
Aug 09, 2018 5.750 5.930 5.570 5.830 273,984 +0.17(+3.00%)
Aug 08, 2018 5.630 5.730 5.600 5.660 173,701 +0.02(+0.35%)
Aug 07, 2018 5.630 5.700 5.570 5.640 107,588 +0.00(+0.00%)
Aug 06, 2018 5.770 5.770 5.600 5.640 132,507 -0.08(-1.40%)
Aug 03, 2018 5.600 5.780 5.590 5.720 122,900 +0.13(+2.33%)
Aug 02, 2018 5.450 5.700 5.390 5.590 195,679 -0.03(-0.53%)
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.