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

Amtech Systems Inc (NQ: ASYS )

4.760 +0.110 (+2.37%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 31, 2005 5.450 5.563 5.410 5.500 20,620 -0.05(-0.90%)
Oct 28, 2005 5.420 5.550 5.420 5.550 3,702 +0.14(+2.59%)
Oct 27, 2005 5.650 5.650 5.410 5.410 4,493 -0.24(-4.25%)
Oct 26, 2005 5.421 5.919 5.420 5.650 1,409 -0.12(-2.06%)
Oct 25, 2005 5.660 5.769 5.660 5.769 6,553 +0.23(+4.13%)
Oct 24, 2005 5.790 5.790 5.540 5.540 2,100 -0.02(-0.36%)
Oct 21, 2005 5.390 5.700 5.390 5.560 8,726 +0.15(+2.77%)
Oct 20, 2005 5.410 5.410 5.410 5.410 100 -0.32(-5.58%)
Oct 19, 2005 5.500 5.750 5.500 5.730 5,561 +0.33(+6.11%)
Oct 18, 2005 5.500 5.500 5.220 5.400 14,218 -0.20(-3.57%)
Oct 17, 2005 5.640 5.700 5.550 5.600 22,010 -0.31(-5.25%)
Oct 14, 2005 5.500 5.910 5.500 5.910 4,870 +0.29(+5.16%)
Oct 13, 2005 5.850 5.850 5.500 5.620 31,129 -0.19(-3.27%)
Oct 12, 2005 6.110 6.110 5.600 5.810 12,368 -0.28(-4.60%)
Oct 11, 2005 6.350 6.350 6.080 6.090 6,000 -0.28(-4.40%)
Oct 10, 2005 6.250 6.370 6.250 6.370 300 +0.17(+2.74%)
Oct 07, 2005 6.300 6.300 6.200 6.200 8,100 -0.12(-1.90%)
Oct 06, 2005 6.420 6.420 6.220 6.320 17,320 -0.18(-2.77%)
Oct 05, 2005 6.590 6.590 6.500 6.500 12,580 +0.00(+0.00%)
Oct 04, 2005 6.360 6.900 6.110 6.500 108,883 +0.61(+10.36%)
Oct 03, 2005 5.630 5.890 5.430 5.890 29,467 +0.14(+2.43%)
Sep 30, 2005 6.020 6.120 5.520 5.750 54,435 -0.34(-5.58%)
Sep 29, 2005 6.150 6.150 6.020 6.090 5,864 -0.10(-1.62%)
Sep 28, 2005 6.320 6.320 6.100 6.190 7,100 +0.08(+1.31%)
Sep 27, 2005 6.110 6.330 6.110 6.110 11,550 +0.01(+0.16%)
Sep 26, 2005 6.200 6.350 6.100 6.100 22,477 -0.16(-2.56%)
Sep 23, 2005 6.260 6.510 6.070 6.260 10,314 -0.06(-0.95%)
Sep 22, 2005 6.340 6.340 6.100 6.320 9,550 +0.03(+0.48%)
Sep 21, 2005 6.100 6.400 6.100 6.290 13,786 +0.19(+3.11%)
Sep 20, 2005 6.190 6.590 6.030 6.100 42,844 +0.10(+1.67%)
Sep 19, 2005 6.100 6.400 5.900 6.000 49,356 -0.10(-1.64%)
Sep 16, 2005 6.310 6.650 5.750 6.100 122,493 +0.04(+0.66%)
Sep 15, 2005 7.290 7.290 5.850 6.060 295,459 -1.11(-15.48%)
Sep 14, 2005 5.410 7.740 5.150 7.170 914,100 +2.11(+41.70%)
Sep 13, 2005 5.310 5.390 4.920 5.060 14,729 -0.25(-4.71%)
Sep 12, 2005 5.380 5.400 5.310 5.310 3,400 -0.06(-1.12%)
Sep 09, 2005 5.630 5.630 5.370 5.370 6,266 +0.12(+2.29%)
Sep 08, 2005 5.250 5.250 5.250 5.250 550 +0.15(+2.94%)
Sep 07, 2005 5.120 5.150 5.100 5.100 3,000 -0.03(-0.58%)
Sep 06, 2005 5.250 5.270 5.060 5.130 10,750 -0.02(-0.39%)
Sep 02, 2005 5.171 5.171 5.150 5.150 1,201 -0.02(-0.39%)
Sep 01, 2005 5.150 5.180 5.150 5.170 2,600 -0.01(-0.19%)
Aug 31, 2005 5.160 5.200 5.150 5.180 8,603 -0.07(-1.33%)
Aug 30, 2005 5.250 5.250 5.250 5.250 1,130 +0.06(+1.16%)
Aug 29, 2005 5.250 5.490 5.180 5.190 4,491 +0.03(+0.66%)
Aug 26, 2005 5.110 5.156 5.110 5.156 3,700 -0.19(-3.63%)
Aug 25, 2005 5.350 5.379 5.350 5.350 3,570 -0.07(-1.26%)
Aug 24, 2005 5.480 5.500 5.350 5.418 2,675 +0.05(+0.89%)
Aug 23, 2005 5.360 5.420 5.350 5.370 18,029 +0.01(+0.19%)
Aug 22, 2005 5.160 5.370 5.160 5.360 10,787 +0.07(+1.32%)
Aug 19, 2005 5.130 5.290 5.050 5.290 18,049 +0.18(+3.52%)
Aug 18, 2005 5.030 5.180 5.030 5.110 11,706 +0.03(+0.59%)
Aug 17, 2005 5.100 5.100 4.880 5.080 25,631 +0.13(+2.63%)
Aug 16, 2005 5.940 5.940 4.860 4.950 55,362 -0.20(-3.88%)
Aug 15, 2005 5.000 5.180 5.000 5.150 12,918 -0.15(-2.83%)
Aug 12, 2005 5.260 5.470 5.250 5.300 5,600 -0.06(-1.12%)
Aug 11, 2005 4.860 5.360 4.860 5.360 21,360 +0.26(+5.10%)
Aug 10, 2005 5.640 5.750 5.000 5.100 60,054 -0.74(-12.67%)
Aug 09, 2005 5.750 6.750 5.120 5.840 70,349 +0.01(+0.17%)
Aug 08, 2005 5.900 5.930 5.830 5.830 12,116 -0.10(-1.69%)
Aug 05, 2005 6.150 6.150 5.900 5.930 4,705 +0.05(+0.85%)
Aug 04, 2005 5.550 5.980 5.410 5.880 28,396 +0.17(+2.98%)
Aug 03, 2005 6.000 6.000 5.400 5.710 78,758 -0.29(-4.83%)
Aug 02, 2005 6.742 6.898 6.000 6.000 59,368 -0.72(-10.71%)
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.