Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.420 5.670 5.290 5.460 49,628 +0.07(+1.30%)
Aug 28, 2015 5.370 5.520 5.060 5.390 86,178 -0.01(-0.19%)
Aug 27, 2015 5.000 5.660 4.910 5.400 97,331 +0.43(+8.65%)
Aug 26, 2015 5.050 5.170 4.900 4.970 102,808 +0.06(+1.22%)
Aug 25, 2015 5.070 5.200 4.900 4.910 62,410 -0.06(-1.21%)
Aug 24, 2015 4.960 5.140 4.880 4.970 97,441 -0.21(-4.05%)
Aug 21, 2015 5.300 5.400 5.030 5.180 68,398 -0.17(-3.18%)
Aug 20, 2015 5.550 5.690 5.280 5.350 77,290 -0.22(-3.95%)
Aug 19, 2015 5.630 5.690 5.560 5.570 44,158 -0.12(-2.11%)
Aug 18, 2015 5.684 5.830 5.600 5.690 44,448 -0.09(-1.56%)
Aug 17, 2015 5.690 5.950 5.520 5.780 50,067 -0.05(-0.86%)
Aug 14, 2015 6.220 6.300 5.770 5.830 76,530 -0.43(-6.87%)
Aug 13, 2015 6.070 6.340 5.850 6.260 30,864 +0.20(+3.30%)
Aug 12, 2015 5.780 6.200 5.630 6.060 69,710 +0.24(+4.12%)
Aug 11, 2015 5.780 5.960 5.720 5.820 56,473 -0.03(-0.51%)
Aug 10, 2015 5.800 6.010 5.740 5.850 89,775 -0.15(-2.50%)
Aug 07, 2015 6.250 6.570 5.480 6.000 247,913 -0.59(-8.95%)
Aug 06, 2015 7.110 7.258 6.280 6.590 109,925 -0.47(-6.66%)
Aug 05, 2015 7.000 7.256 6.924 7.060 67,340 +0.15(+2.17%)
Aug 04, 2015 6.900 6.950 6.800 6.910 46,873 +0.03(+0.44%)
Aug 03, 2015 6.600 6.890 6.550 6.880 103,473 +0.27(+4.08%)
Jul 31, 2015 6.470 6.760 6.470 6.610 103,215 +0.12(+1.85%)
Jul 30, 2015 6.500 6.600 6.360 6.490 69,688 -0.07(-1.07%)
Jul 29, 2015 6.550 6.860 6.450 6.560 122,616 +0.05(+0.77%)
Jul 28, 2015 6.510 7.060 6.410 6.510 148,267 -0.07(-1.06%)
Jul 27, 2015 7.450 7.750 6.550 6.580 576,671 -0.80(-10.84%)
Jul 24, 2015 8.000 8.290 7.190 7.380 323,188 -0.69(-8.55%)
Jul 23, 2015 8.840 9.010 7.940 8.070 114,565 -0.75(-8.50%)
Jul 22, 2015 8.810 9.070 8.680 8.820 82,828 -0.17(-1.89%)
Jul 21, 2015 8.990 9.160 8.860 8.990 49,294 -0.01(-0.11%)
Jul 20, 2015 9.280 9.300 8.990 9.000 41,608 -0.29(-3.12%)
Jul 17, 2015 9.550 9.700 9.110 9.290 63,327 -0.21(-2.21%)
Jul 16, 2015 9.890 9.910 9.340 9.500 104,217 -0.38(-3.85%)
Jul 15, 2015 10.00 10.12 9.640 9.880 62,120 -0.08(-0.80%)
Jul 14, 2015 10.00 10.06 9.930 9.960 30,222 -0.07(-0.70%)
Jul 13, 2015 9.980 10.04 9.770 10.03 106,801 +0.16(+1.62%)
Jul 10, 2015 10.39 10.60 9.730 9.870 105,967 -0.44(-4.27%)
Jul 09, 2015 10.39 10.39 9.780 10.31 97,253 +0.00(+0.00%)
Jul 08, 2015 10.54 10.64 9.790 10.31 201,541 -0.15(-1.43%)
Jul 07, 2015 10.58 10.60 10.10 10.46 114,515 -0.18(-1.69%)
Jul 06, 2015 10.64 10.88 10.21 10.64 102,123 -0.10(-0.93%)
Jul 02, 2015 10.35 10.74 10.74 10.74 86,200 +0.42(+4.07%)
Jul 01, 2015 10.55 10.89 10.07 10.32 96,858 -0.07(-0.67%)
Jun 30, 2015 10.35 10.44 10.04 10.39 174,461 +0.19(+1.86%)
Jun 29, 2015 10.15 10.46 9.840 10.20 70,892 -0.03(-0.29%)
Jun 26, 2015 10.16 10.26 10.08 10.23 41,670 +0.07(+0.69%)
Jun 25, 2015 10.20 10.48 10.14 10.16 44,484 -0.01(-0.10%)
Jun 24, 2015 10.27 10.34 10.13 10.17 49,821 -0.15(-1.45%)
Jun 23, 2015 10.51 10.51 10.28 10.32 28,145 -0.23(-2.18%)
Jun 22, 2015 10.66 10.70 10.18 10.55 43,587 -0.05(-0.47%)
Jun 19, 2015 10.65 10.74 10.51 10.60 54,884 -0.01(-0.09%)
Jun 18, 2015 10.63 10.89 10.55 10.61 48,006 -0.10(-0.93%)
Jun 17, 2015 10.62 10.92 10.44 10.71 62,030 +0.08(+0.75%)
Jun 16, 2015 10.34 10.82 10.05 10.63 98,621 +0.20(+1.92%)
Jun 15, 2015 10.47 10.49 10.23 10.43 42,420 -0.12(-1.14%)
Jun 12, 2015 10.67 10.98 10.47 10.55 36,615 -0.20(-1.86%)
Jun 11, 2015 10.90 10.90 10.67 10.75 45,858 -0.15(-1.38%)
Jun 10, 2015 10.84 10.95 10.63 10.90 57,776 +0.08(+0.74%)
Jun 09, 2015 11.03 10.99 10.56 10.82 57,599 -0.17(-1.55%)
Jun 08, 2015 10.85 11.03 10.66 10.99 39,063 +0.14(+1.29%)
Jun 05, 2015 11.10 11.15 10.71 10.85 185,841 -0.21(-1.90%)
Jun 04, 2015 11.21 11.21 10.83 11.06 49,092 -0.09(-0.81%)
Jun 03, 2015 10.70 11.25 10.70 11.15 92,246 +0.41(+3.82%)
Jun 02, 2015 11.18 11.20 10.67 10.74 50,451 -0.25(-2.27%)
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.