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 (%)
Jul 31, 2018 5.630 5.760 5.570 5.660 92,380 +0.05(+0.89%)
Jul 30, 2018 5.820 5.940 5.570 5.610 135,637 -0.20(-3.44%)
Jul 27, 2018 5.710 5.840 5.660 5.810 179,700 +0.12(+2.11%)
Jul 26, 2018 5.610 5.700 5.510 5.690 135,438 +0.08(+1.43%)
Jul 25, 2018 5.640 5.710 5.530 5.610 156,907 -0.05(-0.88%)
Jul 24, 2018 5.770 5.810 5.620 5.660 157,578 -0.09(-1.57%)
Jul 23, 2018 5.720 5.930 5.580 5.750 145,071 +0.00(+0.00%)
Jul 20, 2018 5.850 5.930 5.720 5.750 77,448 -0.13(-2.21%)
Jul 19, 2018 5.880 6.080 5.840 5.880 191,225 +0.01(+0.17%)
Jul 18, 2018 5.870 5.890 5.700 5.870 142,688 +0.01(+0.17%)
Jul 17, 2018 5.650 5.900 5.650 5.860 255,727 +0.19(+3.35%)
Jul 16, 2018 5.790 5.830 5.610 5.670 157,173 -0.13(-2.24%)
Jul 13, 2018 5.710 5.965 5.710 5.800 212,468 +0.11(+1.93%)
Jul 12, 2018 5.780 5.890 5.631 5.690 224,886 -0.09(-1.56%)
Jul 11, 2018 5.970 6.000 5.750 5.780 194,318 -0.22(-3.67%)
Jul 10, 2018 6.200 6.230 5.930 6.000 169,021 -0.16(-2.60%)
Jul 09, 2018 5.900 6.220 5.760 6.160 271,131 +0.28(+4.76%)
Jul 06, 2018 5.930 6.030 5.850 5.880 144,678 -0.05(-0.84%)
Jul 05, 2018 5.780 6.090 5.780 5.930 228,192 +0.16(+2.77%)
Jul 03, 2018 5.770 5.770 5.770 0 -0.34(-5.56%)
Jul 02, 2018 5.960 6.210 5.960 6.110 193,009 +0.06(+0.99%)
Jun 29, 2018 6.320 6.530 5.850 6.050 486,141 -0.21(-3.35%)
Jun 28, 2018 6.370 6.615 6.120 6.260 302,668 -0.12(-1.88%)
Jun 27, 2018 6.600 6.770 6.300 6.380 299,991 -0.18(-2.74%)
Jun 26, 2018 6.640 6.730 6.500 6.560 186,958 -0.07(-1.06%)
Jun 25, 2018 6.960 6.980 6.500 6.630 262,005 -0.35(-5.01%)
Jun 22, 2018 7.070 7.180 6.960 6.980 240,983 -0.09(-1.27%)
Jun 21, 2018 7.230 7.500 7.030 7.070 188,710 -0.17(-2.35%)
Jun 20, 2018 7.140 7.380 7.070 7.240 224,323 +0.15(+2.12%)
Jun 19, 2018 7.050 7.180 6.970 7.090 210,148 +0.03(+0.42%)
Jun 18, 2018 7.040 7.320 7.020 7.060 289,487 -0.08(-1.12%)
Jun 15, 2018 7.410 7.020 7.140 324,262 -0.27(-3.64%)
Jun 14, 2018 7.660 7.660 7.300 7.410 399,915 -0.27(-3.52%)
Jun 13, 2018 7.800 7.929 7.640 7.680 225,819 -0.15(-1.92%)
Jun 12, 2018 7.840 7.970 7.570 7.830 321,143 -0.09(-1.14%)
Jun 11, 2018 8.220 8.220 7.560 7.920 620,278 -0.30(-3.65%)
Jun 08, 2018 8.490 8.600 8.100 8.220 322,345 -0.32(-3.75%)
Jun 07, 2018 8.500 8.690 8.280 8.540 395,214 +0.03(+0.35%)
Jun 06, 2018 8.970 9.290 8.380 8.510 687,149 -0.41(-4.60%)
Jun 05, 2018 8.470 9.050 8.110 8.920 1,513,034 +0.60(+7.21%)
Jun 04, 2018 10.00 10.00 8.010 8.320 1,140,523 -1.60(-16.13%)
Jun 01, 2018 10.00 10.18 9.860 9.920 278,119 +0.06(+0.61%)
May 31, 2018 10.33 10.67 9.830 9.860 750,255 -0.36(-3.52%)
May 30, 2018 9.350 10.57 9.350 10.22 850,158 +1.06(+11.57%)
May 29, 2018 8.850 9.350 8.800 9.160 238,960 +0.23(+2.58%)
May 25, 2018 8.930 8.930 8.930 0 -0.21(-2.30%)
May 24, 2018 9.120 9.170 8.860 9.140 165,121 +0.08(+0.88%)
May 23, 2018 9.260 9.430 8.900 9.060 299,893 -0.20(-2.16%)
May 22, 2018 8.850 9.430 8.850 9.260 342,691 +0.41(+4.63%)
May 21, 2018 8.990 9.170 8.740 8.850 231,692 +0.03(+0.34%)
May 18, 2018 8.720 9.040 8.570 8.820 253,591 +0.08(+0.92%)
May 17, 2018 9.040 9.150 8.630 8.740 284,787 -0.24(-2.67%)
May 16, 2018 9.040 9.200 8.650 8.980 270,891 +0.02(+0.22%)
May 15, 2018 8.930 9.000 8.570 8.960 296,280 +0.05(+0.56%)
May 14, 2018 8.725 9.250 8.380 8.910 660,863 +0.69(+8.39%)
May 11, 2018 7.940 8.846 7.750 8.220 512,174 +0.82(+11.08%)
May 10, 2018 7.440 7.620 7.330 7.400 172,139 +0.05(+0.68%)
May 09, 2018 7.450 7.690 7.240 7.350 123,762 -0.05(-0.68%)
May 08, 2018 7.270 7.640 7.240 7.400 118,503 +0.12(+1.65%)
May 07, 2018 7.000 7.400 7.000 7.280 149,515 +0.26(+3.70%)
May 04, 2018 6.920 7.190 6.920 7.020 139,736 +0.07(+1.01%)
May 03, 2018 7.000 7.200 6.880 6.950 92,260 -0.07(-1.00%)
May 02, 2018 7.030 7.300 6.990 7.020 91,842 -0.04(-0.57%)
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.