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

Amtech Systems Inc (NQ: ASYS )

4.870 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Jul 31, 2012 4.210 4.300 4.210 4.250 19,946 +0.04(+0.95%)
Jul 30, 2012 4.410 4.430 4.210 4.210 29,578 -0.20(-4.54%)
Jul 27, 2012 4.340 4.430 4.211 4.410 44,790 +0.12(+2.68%)
Jul 26, 2012 4.340 4.410 4.220 4.295 45,384 -0.00(-0.12%)
Jul 25, 2012 4.320 4.340 4.242 4.300 50,547 +0.00(+0.00%)
Jul 24, 2012 4.130 4.310 4.061 4.300 51,735 +0.19(+4.62%)
Jul 23, 2012 4.160 4.180 4.050 4.110 40,565 -0.11(-2.61%)
Jul 20, 2012 4.170 4.230 4.110 4.220 24,457 +0.04(+0.96%)
Jul 19, 2012 4.120 4.240 4.060 4.180 85,702 +0.07(+1.70%)
Jul 18, 2012 4.040 4.150 4.040 4.110 27,287 +0.07(+1.73%)
Jul 17, 2012 4.190 4.190 4.040 4.040 65,704 -0.11(-2.65%)
Jul 16, 2012 4.115 4.210 4.090 4.150 51,885 +0.01(+0.24%)
Jul 13, 2012 4.190 4.220 4.110 4.140 34,864 -0.01(-0.24%)
Jul 12, 2012 4.100 4.230 4.030 4.150 94,125 -0.03(-0.72%)
Jul 11, 2012 4.140 4.340 4.110 4.180 86,684 +0.06(+1.46%)
Jul 10, 2012 4.190 4.210 4.050 4.120 79,605 -0.05(-1.20%)
Jul 09, 2012 4.160 4.200 4.090 4.170 79,946 +0.03(+0.72%)
Jul 06, 2012 4.230 4.290 4.070 4.140 98,723 -0.13(-3.04%)
Jul 05, 2012 3.920 4.310 3.911 4.270 166,471 +0.31(+7.83%)
Jul 03, 2012 3.770 4.010 3.770 3.960 180,661 +0.17(+4.49%)
Jul 02, 2012 3.760 3.854 3.650 3.790 279,845 +0.03(+0.80%)
Jun 29, 2012 3.980 3.980 3.750 3.760 207,616 -0.10(-2.59%)
Jun 28, 2012 3.970 4.000 3.860 3.860 313,584 -0.11(-2.77%)
Jun 27, 2012 4.140 4.150 3.960 3.970 246,166 -0.19(-4.57%)
Jun 26, 2012 4.180 4.190 4.100 4.160 72,877 +0.00(+0.00%)
Jun 25, 2012 4.210 4.310 4.150 4.160 118,672 -0.12(-2.80%)
Jun 22, 2012 4.240 4.340 4.230 4.280 1,358,845 +0.06(+1.42%)
Jun 21, 2012 4.340 4.340 4.200 4.220 166,928 -0.13(-2.99%)
Jun 20, 2012 4.220 4.480 4.220 4.350 104,884 +0.16(+3.82%)
Jun 19, 2012 4.230 4.320 4.180 4.190 178,045 -0.03(-0.71%)
Jun 18, 2012 4.350 4.380 4.180 4.220 185,711 -0.16(-3.65%)
Jun 15, 2012 4.590 4.630 4.380 4.380 180,826 -0.23(-4.99%)
Jun 14, 2012 4.570 4.630 4.420 4.610 87,114 +0.07(+1.54%)
Jun 13, 2012 4.540 4.630 4.510 4.540 102,251 +0.00(+0.00%)
Jun 12, 2012 4.410 4.660 4.390 4.540 128,639 +0.16(+3.65%)
Jun 11, 2012 4.620 4.620 4.370 4.380 122,203 -0.20(-4.37%)
Jun 08, 2012 4.470 4.640 4.410 4.580 105,942 +0.08(+1.78%)
Jun 07, 2012 4.970 4.970 4.500 4.500 113,824 -0.39(-7.98%)
Jun 06, 2012 4.610 4.980 4.600 4.890 123,811 +0.35(+7.71%)
Jun 05, 2012 4.490 4.630 4.480 4.540 123,969 +0.03(+0.67%)
Jun 04, 2012 4.700 4.710 4.500 4.510 56,844 -0.20(-4.25%)
Jun 01, 2012 4.380 4.810 4.380 4.710 169,909 +0.19(+4.20%)
May 31, 2012 4.420 4.550 4.390 4.520 128,056 +0.12(+2.73%)
May 30, 2012 4.280 4.450 4.150 4.400 76,124 +0.04(+0.92%)
May 29, 2012 4.370 4.470 4.290 4.360 109,180 +0.01(+0.23%)
May 25, 2012 4.320 4.640 4.280 4.350 238,843 +0.03(+0.69%)
May 24, 2012 4.410 4.440 4.232 4.320 116,530 -0.09(-2.04%)
May 23, 2012 4.170 4.460 4.110 4.410 214,621 +0.17(+4.01%)
May 22, 2012 4.200 4.250 4.100 4.240 147,325 +0.08(+1.92%)
May 21, 2012 4.180 4.450 4.100 4.160 139,582 +0.05(+1.22%)
May 18, 2012 4.460 4.460 4.000 4.110 365,284 -0.35(-7.85%)
May 17, 2012 4.610 4.610 4.410 4.460 156,617 -0.14(-3.04%)
May 16, 2012 4.840 4.860 4.600 4.600 168,173 -0.19(-3.97%)
May 15, 2012 5.090 5.190 4.770 4.790 306,948 -0.32(-6.26%)
May 14, 2012 5.350 5.350 5.000 5.110 275,963 -0.29(-5.37%)
May 11, 2012 6.000 6.040 5.220 5.400 680,193 -1.40(-20.59%)
May 10, 2012 7.000 7.050 6.720 6.800 136,968 -0.16(-2.30%)
May 09, 2012 7.190 7.310 6.945 6.960 107,604 -0.37(-5.05%)
May 08, 2012 6.990 7.370 6.950 7.330 92,972 +0.25(+3.53%)
May 07, 2012 6.910 7.170 6.900 7.080 76,614 +0.14(+2.02%)
May 04, 2012 7.000 7.170 6.840 6.940 87,207 -0.07(-1.00%)
May 03, 2012 7.150 7.400 6.970 7.010 82,739 -0.16(-2.23%)
May 02, 2012 7.380 7.390 7.034 7.170 132,769 -0.22(-2.98%)
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.