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 (%)
Aug 30, 2019 5.170 5.300 5.060 5.070 40,000 -0.10(-1.93%)
Aug 29, 2019 5.000 5.190 5.000 5.170 34,177 +0.20(+4.02%)
Aug 28, 2019 4.900 5.005 4.900 4.970 22,117 +0.02(+0.40%)
Aug 27, 2019 4.938 5.000 4.938 4.950 26,378 -0.05(-1.00%)
Aug 26, 2019 5.020 5.055 4.820 5.000 39,179 -0.01(-0.20%)
Aug 23, 2019 5.290 5.290 4.984 5.010 34,300 -0.20(-3.84%)
Aug 22, 2019 4.910 5.290 4.790 5.210 69,875 +0.18(+3.58%)
Aug 21, 2019 5.218 5.218 4.980 5.030 29,978 -0.19(-3.64%)
Aug 20, 2019 5.280 5.300 5.160 5.220 24,247 -0.06(-1.14%)
Aug 19, 2019 5.000 5.300 4.891 5.280 108,434 +0.26(+5.18%)
Aug 16, 2019 5.070 5.140 4.960 5.020 42,700 -0.11(-2.14%)
Aug 15, 2019 5.270 5.270 5.021 5.130 27,400 -0.12(-2.29%)
Aug 14, 2019 5.200 5.280 5.020 5.250 15,403 +0.07(+1.35%)
Aug 13, 2019 5.060 5.480 5.030 5.180 63,319 +0.08(+1.57%)
Aug 12, 2019 5.130 5.260 5.100 5.100 34,996 -0.15(-2.86%)
Aug 09, 2019 5.800 5.810 5.171 5.250 92,200 -0.60(-10.26%)
Aug 08, 2019 5.470 5.990 5.470 5.850 63,255 +0.36(+6.56%)
Aug 07, 2019 5.540 5.550 5.430 5.490 28,005 -0.06(-1.08%)
Aug 06, 2019 5.590 5.690 5.495 5.550 30,905 -0.01(-0.18%)
Aug 05, 2019 5.510 5.600 5.374 5.560 41,893 -0.16(-2.80%)
Aug 02, 2019 5.700 5.790 5.650 5.720 20,000 -0.03(-0.52%)
Aug 01, 2019 5.830 6.020 5.745 5.750 42,720 -0.13(-2.21%)
Jul 31, 2019 6.040 6.070 5.830 5.880 37,568 -0.16(-2.65%)
Jul 30, 2019 6.010 6.100 5.950 6.040 27,395 -0.01(-0.17%)
Jul 29, 2019 6.050 6.190 6.000 6.050 60,457 +0.01(+0.17%)
Jul 26, 2019 6.000 6.050 5.890 6.040 59,800 +0.05(+0.83%)
Jul 25, 2019 6.000 6.030 5.740 5.990 50,825 +0.04(+0.67%)
Jul 24, 2019 5.790 6.010 5.790 5.950 37,212 +0.15(+2.59%)
Jul 23, 2019 5.780 5.840 5.703 5.800 18,713 +0.00(+0.00%)
Jul 22, 2019 5.850 5.930 5.700 5.800 35,445 -0.08(-1.36%)
Jul 19, 2019 5.800 5.890 5.720 5.880 19,400 +0.05(+0.86%)
Jul 18, 2019 5.810 5.918 5.770 5.830 22,020 +0.10(+1.75%)
Jul 17, 2019 5.650 5.810 5.650 5.730 34,334 +0.09(+1.60%)
Jul 16, 2019 5.920 6.000 5.630 5.640 102,104 -0.34(-5.69%)
Jul 15, 2019 5.980 6.000 5.860 5.980 17,402 -0.02(-0.33%)
Jul 12, 2019 6.000 6.140 5.950 6.000 59,600 +0.00(+0.00%)
Jul 11, 2019 5.900 6.030 5.870 6.000 38,094 +0.12(+2.04%)
Jul 10, 2019 6.020 6.200 5.830 5.880 61,034 -0.07(-1.18%)
Jul 09, 2019 6.150 6.180 5.861 5.950 73,731 -0.20(-3.25%)
Jul 08, 2019 6.000 6.250 5.900 6.150 118,297 +0.21(+3.54%)
Jul 05, 2019 5.750 5.950 5.590 5.940 32,000 +0.19(+3.30%)
Jul 03, 2019 5.690 5.900 5.527 5.750 23,900 +0.02(+0.35%)
Jul 02, 2019 5.770 5.771 5.660 5.730 26,361 -0.01(-0.17%)
Jul 01, 2019 5.530 6.070 5.530 5.740 122,710 +0.24(+4.36%)
Jun 28, 2019 5.260 5.710 5.260 5.500 86,200 +0.30(+5.77%)
Jun 27, 2019 5.200 5.310 5.110 5.200 268,970 +0.04(+0.78%)
Jun 26, 2019 5.150 5.400 5.050 5.160 81,578 +0.06(+1.18%)
Jun 25, 2019 5.700 5.704 4.950 5.100 159,035 -0.66(-11.46%)
Jun 24, 2019 5.930 6.000 5.760 5.760 28,660 -0.21(-3.52%)
Jun 21, 2019 5.960 5.990 5.860 5.970 28,800 +0.01(+0.17%)
Jun 20, 2019 6.100 6.240 5.850 5.960 35,594 -0.06(-1.00%)
Jun 19, 2019 6.090 6.140 5.720 6.020 43,964 -0.12(-1.95%)
Jun 18, 2019 6.140 6.230 6.000 6.140 83,240 +0.13(+2.16%)
Jun 17, 2019 6.000 6.100 5.813 6.010 94,895 -0.01(-0.17%)
Jun 14, 2019 6.120 6.165 5.960 6.020 96,200 -0.20(-3.22%)
Jun 13, 2019 6.320 6.320 6.080 6.220 94,866 +0.08(+1.30%)
Jun 12, 2019 6.120 6.200 6.000 6.140 60,150 +0.11(+1.82%)
Jun 11, 2019 5.800 6.280 5.660 6.030 119,437 +0.21(+3.70%)
Jun 10, 2019 5.650 6.000 5.650 5.815 62,288 +0.22(+3.84%)
Jun 07, 2019 5.540 5.860 5.260 5.600 67,200 -0.01(-0.18%)
Jun 06, 2019 5.820 5.820 5.550 5.610 87,874 -0.06(-1.06%)
Jun 05, 2019 5.620 5.760 5.560 5.670 47,852 +0.12(+2.16%)
Jun 04, 2019 5.510 5.600 5.411 5.550 46,351 +0.05(+0.91%)
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.