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 (%)
Aug 31, 2017 10.98 11.24 10.97 11.05 149,866 +0.12(+1.10%)
Aug 30, 2017 10.55 11.04 10.54 10.93 110,973 +0.36(+3.41%)
Aug 29, 2017 10.33 10.60 10.18 10.57 98,848 +0.18(+1.73%)
Aug 28, 2017 10.22 10.46 9.905 10.39 133,530 +0.12(+1.17%)
Aug 25, 2017 10.37 10.49 10.16 10.27 67,630 -0.10(-0.96%)
Aug 24, 2017 9.970 10.45 9.970 10.37 96,570 +0.43(+4.33%)
Aug 23, 2017 10.20 10.34 9.870 9.940 91,944 -0.30(-2.93%)
Aug 22, 2017 10.15 10.35 10.04 10.24 136,898 +0.10(+0.99%)
Aug 21, 2017 9.970 10.14 9.780 10.14 222,559 +0.46(+4.75%)
Aug 18, 2017 9.540 9.849 9.090 9.680 740,653 -0.46(-4.54%)
Aug 17, 2017 10.78 10.85 10.13 10.14 143,989 -0.51(-4.79%)
Aug 16, 2017 11.09 11.09 10.35 10.65 156,587 -0.34(-3.09%)
Aug 15, 2017 11.03 11.45 10.86 10.99 164,276 -0.04(-0.36%)
Aug 14, 2017 10.85 11.25 10.50 11.03 269,065 +0.53(+5.05%)
Aug 11, 2017 10.42 11.21 10.06 10.50 252,540 +0.00(+0.00%)
Aug 10, 2017 11.01 11.74 10.03 10.50 474,363 +0.86(+8.92%)
Aug 09, 2017 9.430 9.679 9.183 9.640 124,983 +0.20(+2.12%)
Aug 08, 2017 9.280 9.545 9.280 9.440 110,430 +0.17(+1.83%)
Aug 07, 2017 8.880 9.470 8.860 9.270 83,919 +0.30(+3.34%)
Aug 04, 2017 8.370 9.120 8.370 8.970 91,191 +0.75(+9.12%)
Aug 03, 2017 8.750 8.960 8.130 8.220 59,143 -0.51(-5.84%)
Aug 02, 2017 9.080 9.080 8.500 8.730 64,224 -0.08(-0.91%)
Aug 01, 2017 8.870 8.950 8.561 8.810 27,945 -0.02(-0.23%)
Jul 31, 2017 9.110 9.191 8.730 8.830 38,663 -0.28(-3.07%)
Jul 28, 2017 8.730 9.250 8.636 9.110 53,017 +0.33(+3.76%)
Jul 27, 2017 9.450 9.450 8.630 8.780 102,854 -0.67(-7.09%)
Jul 26, 2017 9.000 9.550 8.825 9.450 138,234 +0.48(+5.35%)
Jul 25, 2017 9.181 9.181 8.890 8.970 51,667 +0.00(+0.00%)
Jul 24, 2017 9.160 9.210 8.750 8.970 57,957 -0.09(-0.99%)
Jul 21, 2017 9.140 9.140 8.650 9.060 153,892 -0.08(-0.88%)
Jul 20, 2017 9.310 9.450 8.970 9.140 49,356 -0.17(-1.83%)
Jul 19, 2017 9.000 9.410 8.840 9.310 99,357 +0.33(+3.67%)
Jul 18, 2017 8.860 9.142 8.700 8.980 69,421 +0.05(+0.56%)
Jul 17, 2017 9.000 9.364 8.840 8.930 111,271 -0.08(-0.85%)
Jul 14, 2017 9.165 8.300 9.006 197,566 +0.60(+7.09%)
Jul 13, 2017 8.420 8.540 8.180 8.410 30,341 -0.01(-0.12%)
Jul 12, 2017 8.400 8.720 8.360 8.420 50,546 +0.14(+1.69%)
Jul 11, 2017 8.510 8.510 8.186 8.280 41,205 -0.22(-2.59%)
Jul 10, 2017 8.510 8.590 8.350 8.500 37,226 -0.01(-0.12%)
Jul 07, 2017 8.440 8.590 8.190 8.510 74,240 -0.04(-0.47%)
Jul 06, 2017 8.550 8.750 8.380 8.550 81,582 +0.07(+0.83%)
Jul 05, 2017 8.330 8.789 8.330 8.480 104,194 +0.17(+2.05%)
Jul 03, 2017 8.430 8.500 8.180 8.310 31,777 -0.13(-1.54%)
Jun 30, 2017 8.400 8.480 8.200 8.440 27,164 +0.04(+0.48%)
Jun 29, 2017 8.300 8.508 8.300 8.400 44,485 +0.10(+1.20%)
Jun 28, 2017 8.140 8.300 8.020 8.300 36,951 +0.21(+2.60%)
Jun 27, 2017 8.100 8.250 8.042 8.090 65,723 +0.06(+0.75%)
Jun 26, 2017 8.270 8.520 7.890 8.030 53,535 -0.26(-3.14%)
Jun 23, 2017 8.290 8.680 8.191 8.290 104,166 +0.01(+0.12%)
Jun 22, 2017 8.120 8.473 8.020 8.280 61,037 +0.17(+2.10%)
Jun 21, 2017 7.980 8.130 7.955 8.110 21,698 +0.10(+1.25%)
Jun 20, 2017 8.110 8.150 8.000 8.010 14,521 -0.16(-1.96%)
Jun 19, 2017 8.150 8.210 7.875 8.170 15,695 +0.08(+0.99%)
Jun 16, 2017 8.000 8.280 7.800 8.090 55,132 +0.11(+1.38%)
Jun 15, 2017 8.430 8.490 7.950 7.980 46,250 -0.44(-5.23%)
Jun 14, 2017 8.590 8.630 8.306 8.420 71,955 -0.16(-1.86%)
Jun 13, 2017 8.730 8.730 8.476 8.580 36,691 -0.13(-1.49%)
Jun 12, 2017 8.410 8.710 8.330 8.710 71,918 +0.31(+3.69%)
Jun 09, 2017 9.040 9.140 8.290 8.400 122,228 -0.65(-7.18%)
Jun 08, 2017 8.650 9.090 8.590 9.050 129,929 +0.38(+4.38%)
Jun 07, 2017 8.250 8.880 8.250 8.670 129,072 +0.42(+5.09%)
Jun 06, 2017 8.130 8.380 8.025 8.250 31,281 +0.14(+1.73%)
Jun 05, 2017 8.250 8.250 7.850 8.110 49,528 -0.16(-1.93%)
Jun 02, 2017 8.100 8.390 7.950 8.270 60,432 +0.17(+2.10%)
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.