Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 4.760 4.940 4.760 4.880 28,920 +0.06(+1.24%)
Apr 30, 2024 4.850 4.870 4.730 4.820 42,292 -0.05(-1.03%)
Apr 29, 2024 4.890 4.980 4.840 4.870 10,277 -0.05(-1.02%)
Apr 26, 2024 4.785 4.965 4.785 4.920 29,188 +0.09(+1.86%)
Apr 25, 2024 4.850 4.890 4.760 4.830 14,811 -0.04(-0.82%)
Apr 24, 2024 4.900 4.900 4.730 4.870 15,576 +0.11(+2.31%)
Apr 23, 2024 4.610 4.850 4.600 4.760 33,634 +0.11(+2.37%)
Apr 22, 2024 4.780 4.780 4.600 4.650 40,365 -0.10(-2.11%)
Apr 19, 2024 4.850 4.880 4.700 4.750 56,758 -0.13(-2.66%)
Apr 18, 2024 4.750 4.880 4.750 4.880 14,575 +0.13(+2.74%)
Apr 17, 2024 4.830 4.880 4.750 4.750 16,932 -0.09(-1.86%)
Apr 16, 2024 4.820 4.900 4.750 4.840 35,194 +0.04(+0.83%)
Apr 15, 2024 4.770 4.890 4.750 4.800 21,250 +0.05(+1.05%)
Apr 12, 2024 4.970 5.005 4.750 4.750 36,005 -0.21(-4.23%)
Apr 11, 2024 4.930 5.034 4.910 4.960 15,456 -0.01(-0.20%)
Apr 10, 2024 4.940 4.970 4.810 4.970 23,777 -0.03(-0.60%)
Apr 09, 2024 4.990 5.100 4.920 5.000 63,085 +0.09(+1.83%)
Apr 08, 2024 5.270 5.400 4.830 4.910 153,295 -0.31(-5.94%)
Apr 05, 2024 5.150 5.300 5.150 5.220 24,993 +0.02(+0.38%)
Apr 04, 2024 5.320 5.415 5.140 5.200 19,080 -0.17(-3.17%)
Apr 03, 2024 5.480 5.510 5.360 5.370 17,956 -0.12(-2.19%)
Apr 02, 2024 5.350 5.520 5.330 5.490 27,066 +0.06(+1.10%)
Apr 01, 2024 5.490 5.590 5.408 5.430 38,374 +0.02(+0.37%)
Mar 28, 2024 5.270 5.449 5.221 5.410 27,962 +0.08(+1.50%)
Mar 27, 2024 5.310 5.340 5.231 5.330 19,442 +0.04(+0.76%)
Mar 26, 2024 5.390 5.409 5.260 5.290 27,740 -0.02(-0.38%)
Mar 25, 2024 5.180 5.400 5.140 5.310 54,274 +0.17(+3.31%)
Mar 22, 2024 5.290 5.290 5.097 5.140 16,511 -0.12(-2.19%)
Mar 21, 2024 5.000 5.290 4.960 5.255 58,571 +0.30(+6.16%)
Mar 20, 2024 4.750 4.970 4.750 4.950 20,016 +0.22(+4.65%)
Mar 19, 2024 4.750 4.800 4.650 4.730 61,786 -0.01(-0.21%)
Mar 18, 2024 4.790 4.850 4.730 4.740 40,886 +0.01(+0.21%)
Mar 15, 2024 4.700 4.780 4.700 4.730 58,226 +0.00(+0.00%)
Mar 14, 2024 4.710 4.800 4.700 4.730 79,120 +0.01(+0.21%)
Mar 13, 2024 4.760 4.790 4.720 4.720 22,486 -0.02(-0.42%)
Mar 12, 2024 4.690 4.810 4.690 4.740 46,889 +0.04(+0.85%)
Mar 11, 2024 4.920 4.920 4.650 4.700 53,652 -0.17(-3.49%)
Mar 08, 2024 4.750 5.000 4.680 4.870 83,822 +0.11(+2.31%)
Mar 07, 2024 4.870 4.910 4.690 4.760 86,011 -0.06(-1.24%)
Mar 06, 2024 4.830 4.907 4.800 4.820 18,974 +0.00(+0.00%)
Mar 05, 2024 4.850 4.920 4.810 4.820 6,604 -0.05(-1.03%)
Mar 04, 2024 4.890 5.029 4.850 4.870 54,137 +0.04(+0.83%)
Mar 01, 2024 4.860 4.990 4.800 4.830 47,835 +0.02(+0.42%)
Feb 29, 2024 4.850 4.885 4.800 4.810 33,874 +0.01(+0.21%)
Feb 28, 2024 4.830 4.868 4.790 4.800 14,748 -0.03(-0.62%)
Feb 27, 2024 5.050 5.080 4.830 4.830 94,561 -0.16(-3.21%)
Feb 26, 2024 4.740 5.050 4.740 4.990 51,668 +0.23(+4.83%)
Feb 23, 2024 4.770 4.770 4.670 4.760 27,710 -0.03(-0.63%)
Feb 22, 2024 4.660 4.840 4.660 4.790 47,950 +0.13(+2.79%)
Feb 21, 2024 4.450 4.680 4.350 4.660 57,136 +0.22(+4.95%)
Feb 20, 2024 4.580 4.670 4.380 4.440 63,176 -0.17(-3.69%)
Feb 16, 2024 4.880 4.880 4.530 4.610 89,706 -0.14(-2.95%)
Feb 15, 2024 4.520 4.850 4.520 4.750 93,745 +0.18(+3.94%)
Feb 14, 2024 4.190 4.593 4.190 4.570 104,902 +0.33(+7.78%)
Feb 13, 2024 4.190 4.300 4.140 4.240 106,213 -0.08(-1.85%)
Feb 12, 2024 3.800 4.480 3.780 4.320 447,018 +0.88(+25.58%)
Feb 09, 2024 4.000 4.090 3.370 3.440 642,258 -0.62(-15.27%)
Feb 08, 2024 3.960 4.090 3.960 4.060 45,257 +0.06(+1.50%)
Feb 07, 2024 3.980 4.060 3.970 4.000 24,331 +0.00(+0.00%)
Feb 06, 2024 3.950 4.070 3.950 4.000 26,471 +0.02(+0.50%)
Feb 05, 2024 4.010 4.070 3.900 3.980 54,208 -0.06(-1.49%)
Feb 02, 2024 4.040 4.050 3.900 4.040 47,409 +0.02(+0.50%)
Feb 01, 2024 4.100 4.140 3.980 4.020 37,627 -0.06(-1.47%)
Jan 31, 2024 4.050 4.170 4.050 4.080 18,631 +0.06(+1.49%)
Jan 30, 2024 4.230 4.300 4.020 4.020 59,957 -0.21(-4.96%)
Jan 29, 2024 4.410 4.410 4.195 4.230 37,286 -0.17(-3.86%)
Jan 26, 2024 4.330 4.550 4.302 4.400 65,824 +0.04(+0.92%)
Jan 25, 2024 4.350 4.500 4.320 4.360 46,278 +0.03(+0.69%)
Jan 24, 2024 4.520 4.520 4.200 4.330 62,133 -0.14(-3.13%)
Jan 23, 2024 4.250 4.650 4.250 4.470 219,818 +0.18(+4.20%)
Jan 22, 2024 4.160 4.340 4.120 4.290 84,907 +0.08(+1.90%)
Jan 19, 2024 4.210 4.220 4.120 4.210 111,236 -0.02(-0.47%)
Jan 18, 2024 4.090 4.230 4.065 4.230 71,499 +0.12(+2.92%)
Jan 17, 2024 4.050 4.120 4.050 4.110 66,007 +0.01(+0.24%)
Jan 16, 2024 4.020 4.120 3.960 4.100 163,804 +0.07(+1.74%)
Jan 12, 2024 4.040 4.080 3.930 4.030 41,991 +0.04(+1.00%)
Jan 11, 2024 4.000 4.000 3.860 3.990 182,871 +0.03(+0.76%)
Jan 10, 2024 4.110 4.128 3.930 3.960 106,808 -0.15(-3.65%)
Jan 09, 2024 4.160 4.170 4.100 4.110 63,393 -0.04(-0.96%)
Jan 08, 2024 4.210 4.250 4.110 4.150 68,244 -0.06(-1.43%)
Jan 05, 2024 4.150 4.210 4.090 4.210 65,678 +0.08(+1.94%)
Jan 04, 2024 4.210 4.210 4.020 4.130 121,632 -0.10(-2.36%)
Jan 03, 2024 4.310 4.330 4.180 4.230 111,009 -0.10(-2.31%)
Jan 02, 2024 4.250 4.360 4.180 4.330 161,334 +0.13(+3.10%)
Dec 29, 2023 4.210 4.270 4.110 4.200 121,202 -0.07(-1.64%)
Dec 28, 2023 4.200 4.270 4.150 4.270 104,174 +0.07(+1.67%)
Dec 27, 2023 4.160 4.260 4.150 4.200 203,810 +0.05(+1.20%)
Dec 26, 2023 4.090 4.150 3.980 4.150 171,030 +0.03(+0.73%)
Dec 22, 2023 4.230 4.300 4.030 4.120 247,957 -0.11(-2.60%)
Dec 21, 2023 4.100 4.250 4.070 4.230 220,070 +0.22(+5.49%)
Dec 20, 2023 3.950 4.180 3.710 4.010 601,576 +0.32(+8.67%)
Dec 19, 2023 3.960 3.965 3.593 3.690 436,875 -0.26(-6.58%)
Dec 18, 2023 3.900 3.990 3.880 3.950 313,672 +0.02(+0.51%)
Dec 15, 2023 4.190 4.200 3.910 3.930 383,220 -0.17(-4.15%)
Dec 14, 2023 4.140 4.400 4.050 4.100 2,015,232 -1.89(-31.55%)
Dec 13, 2023 6.050 6.210 5.950 5.990 463,723 +0.01(+0.17%)
Dec 12, 2023 6.380 6.380 5.900 5.980 128,761 -0.53(-8.14%)
Dec 11, 2023 6.610 6.610 6.350 6.510 28,342 -0.04(-0.61%)
Dec 08, 2023 6.750 6.850 6.535 6.550 42,964 -0.21(-3.11%)
Dec 07, 2023 6.890 6.990 6.560 6.760 58,563 +0.04(+0.60%)
Dec 06, 2023 7.010 7.174 6.601 6.720 51,687 -0.58(-7.95%)
Dec 05, 2023 7.500 7.817 7.300 7.300 15,894 -0.20(-2.67%)
Dec 04, 2023 7.600 7.700 7.485 7.500 13,149 -0.23(-2.98%)
Dec 01, 2023 7.820 8.021 7.570 7.730 26,976 -0.01(-0.13%)
Nov 30, 2023 7.710 7.860 7.560 7.740 22,156 +0.04(+0.52%)
Nov 29, 2023 7.760 7.890 7.470 7.700 12,454 -0.06(-0.77%)
Nov 28, 2023 7.630 7.935 7.270 7.760 17,786 +0.09(+1.17%)
Nov 27, 2023 7.950 8.110 7.570 7.670 48,340 +0.09(+1.19%)
Nov 24, 2023 7.580 7.963 7.570 7.580 21,007 -0.07(-0.92%)
Nov 22, 2023 7.680 7.820 7.600 7.650 4,321 +0.09(+1.19%)
Nov 21, 2023 7.530 7.680 7.400 7.560 9,062 -0.14(-1.82%)
Nov 20, 2023 7.490 7.705 7.300 7.700 16,314 +0.20(+2.67%)
Nov 17, 2023 7.380 7.635 7.080 7.500 19,830 +0.07(+0.94%)
Nov 16, 2023 7.280 7.490 7.200 7.430 12,258 +0.23(+3.19%)
Nov 15, 2023 7.490 7.765 7.160 7.200 40,822 -0.17(-2.31%)
Nov 14, 2023 7.325 7.490 7.245 7.370 13,702 +0.14(+1.94%)
Nov 13, 2023 7.110 7.260 6.850 7.230 5,201 +0.09(+1.26%)
Nov 10, 2023 7.150 7.260 7.050 7.140 6,996 -0.14(-1.92%)
Nov 09, 2023 6.860 7.290 6.860 7.280 5,839 +0.35(+5.05%)
Nov 08, 2023 7.450 7.450 6.860 6.930 20,817 -0.43(-5.84%)
Nov 07, 2023 7.250 7.550 7.240 7.360 9,312 -0.09(-1.21%)
Nov 06, 2023 7.510 7.679 7.240 7.450 15,597 +0.04(+0.54%)
Nov 03, 2023 7.075 7.720 7.075 7.410 25,292 +0.15(+2.07%)
Nov 02, 2023 6.900 7.270 6.840 7.260 22,043 +0.36(+5.22%)
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.