Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.080 9.060 8.757 8.757 7,437 -0.32(-3.56%)
Feb 27, 2006 8.850 9.250 8.850 9.080 13,950 +0.22(+2.48%)
Feb 24, 2006 9.300 9.300 8.780 8.860 25,309 -0.09(-1.01%)
Feb 23, 2006 9.080 9.160 8.800 8.950 13,550 -0.13(-1.43%)
Feb 22, 2006 9.290 9.300 9.080 9.080 21,398 -0.22(-2.37%)
Feb 21, 2006 9.470 9.470 9.130 9.300 16,593 +0.00(+0.00%)
Feb 17, 2006 9.100 9.300 8.600 9.300 39,818 +0.20(+2.20%)
Feb 16, 2006 9.390 9.400 8.260 9.100 79,700 -0.05(-0.55%)
Feb 15, 2006 8.700 10.31 8.700 9.150 197,199 +0.83(+9.98%)
Feb 14, 2006 8.250 8.480 8.200 8.320 21,300 +0.08(+0.97%)
Feb 13, 2006 8.250 8.300 8.210 8.240 2,350 +0.04(+0.54%)
Feb 10, 2006 8.200 8.370 8.150 8.195 6,737 +0.20(+2.44%)
Feb 09, 2006 8.910 8.910 7.930 8.000 20,738 -0.51(-5.99%)
Feb 08, 2006 7.840 8.820 7.800 8.510 26,960 +0.68(+8.68%)
Feb 07, 2006 8.440 8.450 7.450 7.830 34,691 -0.61(-7.23%)
Feb 06, 2006 9.650 9.990 6.260 8.440 162,479 -1.20(-12.45%)
Feb 03, 2006 9.560 9.680 9.150 9.640 18,988 +0.13(+1.37%)
Feb 02, 2006 9.200 9.559 9.190 9.510 7,486 +0.23(+2.48%)
Feb 01, 2006 9.350 9.530 9.110 9.280 21,600 -0.07(-0.75%)
Jan 31, 2006 9.200 9.350 9.048 9.350 13,857 +0.29(+3.20%)
Jan 30, 2006 9.270 9.550 8.900 9.060 25,907 -0.35(-3.72%)
Jan 27, 2006 9.610 9.650 8.910 9.410 55,038 -0.15(-1.57%)
Jan 26, 2006 7.870 9.650 7.870 9.560 79,171 +1.52(+18.91%)
Jan 25, 2006 7.880 8.500 7.780 8.040 33,272 +0.12(+1.52%)
Jan 24, 2006 7.820 7.990 7.780 7.920 8,348 +0.16(+2.06%)
Jan 23, 2006 7.600 7.800 7.580 7.760 7,720 -0.21(-2.63%)
Jan 20, 2006 7.710 7.980 7.700 7.970 5,255 +0.16(+2.05%)
Jan 19, 2006 7.950 8.000 7.550 7.810 11,708 -0.09(-1.14%)
Jan 18, 2006 7.800 7.980 7.010 7.900 15,348 -0.11(-1.37%)
Jan 17, 2006 8.390 8.390 7.720 8.010 12,407 -0.43(-5.09%)
Jan 13, 2006 8.140 8.490 8.050 8.440 7,219 +0.08(+0.96%)
Jan 12, 2006 7.787 8.450 7.690 8.360 60,100 +0.86(+11.43%)
Jan 11, 2006 7.670 7.670 7.410 7.503 4,912 -0.09(-1.19%)
Jan 10, 2006 7.360 7.639 7.360 7.593 3,450 +0.00(+0.04%)
Jan 09, 2006 7.500 7.800 7.380 7.590 6,742 +0.00(+0.00%)
Jan 06, 2006 7.940 8.000 7.570 7.590 21,350 +0.04(+0.53%)
Jan 05, 2006 7.760 7.860 7.380 7.550 11,370 -0.14(-1.82%)
Jan 04, 2006 7.210 7.950 7.020 7.690 29,605 +0.34(+4.63%)
Jan 03, 2006 8.350 8.350 7.230 7.350 18,018 -0.42(-5.41%)
Dec 30, 2005 8.000 8.500 7.200 7.770 117,081 +0.37(+5.00%)
Dec 29, 2005 8.070 8.500 7.400 7.400 60,431 -0.83(-10.09%)
Dec 28, 2005 8.140 8.540 8.120 8.230 18,400 -0.02(-0.21%)
Dec 27, 2005 8.070 8.700 8.070 8.247 16,500 +0.14(+1.69%)
Dec 23, 2005 8.350 8.350 7.790 8.110 3,800 -0.10(-1.22%)
Dec 22, 2005 7.551 8.240 7.550 8.210 9,288 +0.66(+8.74%)
Dec 21, 2005 7.560 7.580 7.550 7.550 300 -0.01(-0.13%)
Dec 20, 2005 7.500 7.580 7.500 7.560 4,518 -0.04(-0.53%)
Dec 19, 2005 7.560 7.800 7.560 7.600 8,407 -0.12(-1.55%)
Dec 16, 2005 7.500 8.410 7.500 7.720 24,486 +0.01(+0.13%)
Dec 15, 2005 8.100 8.100 7.590 7.710 23,916 -0.46(-5.63%)
Dec 14, 2005 8.381 8.381 8.100 8.170 11,430 -0.26(-3.11%)
Dec 13, 2005 8.500 8.500 8.432 8.432 1,400 -0.07(-0.80%)
Dec 12, 2005 8.860 8.860 8.400 8.500 7,127 +0.00(+0.00%)
Dec 09, 2005 8.290 8.800 8.290 8.500 16,853 +0.20(+2.41%)
Dec 08, 2005 8.990 9.050 8.300 8.300 50,124 -0.40(-4.60%)
Dec 07, 2005 8.432 9.050 8.432 8.700 30,592 +0.40(+4.82%)
Dec 06, 2005 8.180 8.650 8.180 8.300 36,600 +0.19(+2.34%)
Dec 05, 2005 7.590 8.180 7.590 8.110 39,409 +0.28(+3.58%)
Dec 02, 2005 7.400 7.830 6.950 7.830 13,370 +0.54(+7.41%)
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.