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 (%)
Nov 28, 2014 8.980 9.185 8.850 8.850 8,471 -0.23(-2.53%)
Nov 26, 2014 9.120 9.080 9.080 9.080 152,200 -0.12(-1.30%)
Nov 25, 2014 9.500 9.550 9.140 9.200 64,619 -0.34(-3.56%)
Nov 24, 2014 9.670 9.670 9.370 9.540 59,883 -0.13(-1.34%)
Nov 21, 2014 10.20 10.25 9.560 9.670 74,762 -0.58(-5.66%)
Nov 20, 2014 10.10 10.40 9.840 10.25 46,087 +0.29(+2.91%)
Nov 19, 2014 9.960 10.00 9.810 9.960 10,116 -0.02(-0.20%)
Nov 18, 2014 9.880 10.15 9.880 9.980 23,048 +0.24(+2.46%)
Nov 17, 2014 9.840 9.970 9.510 9.740 46,878 -0.16(-1.62%)
Nov 14, 2014 9.970 9.970 9.710 9.900 9,929 +0.15(+1.54%)
Nov 13, 2014 9.890 10.18 9.750 9.750 11,610 -0.17(-1.71%)
Nov 12, 2014 10.17 10.17 9.820 9.920 25,791 -0.19(-1.88%)
Nov 11, 2014 10.06 10.27 9.860 10.11 7,119 +0.02(+0.20%)
Nov 10, 2014 10.34 10.60 10.01 10.09 21,558 -0.19(-1.85%)
Nov 07, 2014 10.03 10.40 10.03 10.28 16,085 +0.34(+3.42%)
Nov 06, 2014 10.16 10.17 9.910 9.940 18,817 -0.21(-2.07%)
Nov 05, 2014 10.16 10.21 10.10 10.15 22,115 -0.05(-0.49%)
Nov 04, 2014 10.43 10.43 10.03 10.20 24,991 -0.22(-2.11%)
Nov 03, 2014 10.45 10.49 10.24 10.42 18,683 -0.11(-1.04%)
Oct 31, 2014 10.23 10.56 10.16 10.53 18,094 +0.42(+4.15%)
Oct 30, 2014 10.11 10.17 9.930 10.11 7,884 +0.00(+0.00%)
Oct 29, 2014 10.23 10.23 9.938 10.11 16,064 -0.08(-0.79%)
Oct 28, 2014 9.920 10.23 9.858 10.19 37,722 +0.03(+0.30%)
Oct 27, 2014 10.08 10.16 9.780 10.16 11,053 +0.00(+0.00%)
Oct 24, 2014 10.14 10.55 9.970 10.16 50,944 +0.02(+0.20%)
Oct 23, 2014 9.930 10.17 9.930 10.14 32,925 +0.07(+0.70%)
Oct 22, 2014 10.12 10.34 9.960 10.07 109,384 -0.06(-0.59%)
Oct 21, 2014 10.17 10.33 9.970 10.13 20,086 +0.08(+0.80%)
Oct 20, 2014 10.08 10.18 9.912 10.05 13,339 +0.01(+0.10%)
Oct 17, 2014 10.00 10.40 9.880 10.04 38,651 +0.19(+1.93%)
Oct 16, 2014 9.130 10.00 9.130 9.850 27,463 +0.66(+7.18%)
Oct 15, 2014 9.150 9.540 9.000 9.190 25,422 -0.04(-0.43%)
Oct 14, 2014 9.690 9.710 9.205 9.230 39,418 -0.03(-0.32%)
Oct 13, 2014 9.590 10.07 9.250 9.260 43,628 -0.10(-1.07%)
Oct 10, 2014 9.360 9.510 9.250 9.360 35,222 -0.03(-0.32%)
Oct 09, 2014 9.700 9.830 9.290 9.390 38,285 -0.27(-2.80%)
Oct 08, 2014 9.500 9.960 9.460 9.660 42,315 +0.03(+0.31%)
Oct 07, 2014 10.24 10.24 9.550 9.630 69,356 -0.66(-6.41%)
Oct 06, 2014 10.71 10.71 9.970 10.29 96,427 -0.37(-3.47%)
Oct 03, 2014 10.90 11.10 10.50 10.66 43,686 -0.11(-1.02%)
Oct 02, 2014 10.96 11.09 10.43 10.77 37,927 -0.23(-2.09%)
Oct 01, 2014 10.79 11.15 10.65 11.00 73,614 +0.30(+2.80%)
Sep 30, 2014 10.63 11.10 10.42 10.70 92,619 +0.10(+0.94%)
Sep 29, 2014 10.48 10.91 10.47 10.60 26,652 -0.02(-0.19%)
Sep 26, 2014 10.85 10.91 10.49 10.62 19,355 -0.17(-1.58%)
Sep 25, 2014 10.83 11.01 10.61 10.79 38,249 -0.03(-0.28%)
Sep 24, 2014 10.79 11.05 10.65 10.82 46,026 +0.16(+1.50%)
Sep 23, 2014 10.71 10.75 10.42 10.66 29,140 -0.08(-0.74%)
Sep 22, 2014 11.53 11.54 10.66 10.74 28,078 -0.81(-7.01%)
Sep 19, 2014 11.30 11.83 11.23 11.55 47,762 +0.25(+2.21%)
Sep 18, 2014 11.29 11.30 11.13 11.30 22,907 +0.18(+1.62%)
Sep 17, 2014 10.54 11.28 10.00 11.12 34,960 +0.46(+4.32%)
Sep 16, 2014 10.57 10.71 10.47 10.66 32,112 -0.02(-0.19%)
Sep 15, 2014 10.88 10.88 10.50 10.68 38,152 -0.16(-1.48%)
Sep 12, 2014 10.93 10.98 10.72 10.84 16,293 -0.06(-0.55%)
Sep 11, 2014 10.68 10.93 10.55 10.90 18,391 +0.06(+0.55%)
Sep 10, 2014 10.69 11.16 10.45 10.84 39,645 +0.19(+1.78%)
Sep 09, 2014 11.26 11.42 10.51 10.65 66,245 -0.66(-5.84%)
Sep 08, 2014 11.32 11.49 11.16 11.31 31,124 +0.06(+0.53%)
Sep 05, 2014 10.84 11.38 10.83 11.25 56,528 +0.45(+4.17%)
Sep 04, 2014 10.94 11.00 10.76 10.80 18,672 -0.13(-1.19%)
Sep 03, 2014 10.77 11.15 10.56 10.93 38,671 +0.26(+2.44%)
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.