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

Amtech Systems Inc (NQ: ASYS )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2010 9.840 10.34 9.722 10.09 54,065 +0.25(+2.54%)
Mar 30, 2010 10.22 10.38 9.770 9.840 57,654 -0.32(-3.15%)
Mar 29, 2010 9.820 10.23 9.820 10.16 87,486 +0.36(+3.67%)
Mar 26, 2010 9.530 9.839 9.440 9.800 45,018 +0.34(+3.59%)
Mar 25, 2010 9.510 9.540 9.410 9.460 28,229 +0.05(+0.53%)
Mar 24, 2010 9.500 9.500 9.410 9.410 15,322 -0.10(-1.08%)
Mar 23, 2010 9.410 9.530 9.410 9.512 43,796 +0.10(+1.09%)
Mar 22, 2010 9.250 9.420 9.010 9.410 35,033 +0.19(+2.06%)
Mar 19, 2010 9.680 9.680 9.160 9.220 51,441 -0.17(-1.81%)
Mar 18, 2010 9.710 9.710 9.320 9.390 47,240 -0.26(-2.69%)
Mar 17, 2010 8.930 9.930 8.930 9.650 103,060 +0.72(+8.06%)
Mar 16, 2010 8.620 8.930 8.560 8.930 41,047 +0.30(+3.48%)
Mar 15, 2010 8.520 8.710 8.450 8.630 59,432 +0.04(+0.47%)
Mar 12, 2010 8.510 8.659 8.500 8.590 53,356 +0.11(+1.30%)
Mar 11, 2010 8.530 8.670 8.450 8.480 79,283 -0.05(-0.59%)
Mar 10, 2010 8.680 8.690 8.430 8.530 112,524 -0.17(-1.95%)
Mar 09, 2010 8.960 8.960 8.650 8.700 135,481 -0.25(-2.79%)
Mar 08, 2010 8.770 8.950 8.590 8.950 23,300 +0.15(+1.70%)
Mar 05, 2010 8.800 8.910 8.730 8.800 35,475 +0.03(+0.34%)
Mar 04, 2010 8.890 8.890 8.670 8.771 24,011 -0.05(-0.56%)
Mar 03, 2010 8.790 9.040 8.600 8.820 103,295 +0.05(+0.57%)
Mar 02, 2010 8.790 9.000 8.680 8.770 48,496 +0.09(+1.04%)
Mar 01, 2010 8.750 8.820 8.580 8.680 38,843 -0.01(-0.12%)
Feb 26, 2010 8.430 8.690 8.370 8.690 44,251 +0.24(+2.84%)
Feb 25, 2010 8.320 8.500 8.220 8.450 64,186 +0.01(+0.12%)
Feb 24, 2010 8.520 8.540 8.440 8.440 56,068 -0.02(-0.24%)
Feb 23, 2010 8.520 8.610 8.410 8.460 87,150 -0.08(-0.94%)
Feb 22, 2010 8.800 8.800 8.510 8.540 119,907 -0.10(-1.16%)
Feb 19, 2010 8.760 8.850 8.560 8.640 97,338 -0.28(-3.14%)
Feb 18, 2010 9.010 9.180 8.900 8.920 74,248 -0.21(-2.30%)
Feb 17, 2010 9.050 9.170 8.730 9.130 92,987 +0.08(+0.88%)
Feb 16, 2010 8.870 9.070 8.630 9.050 113,760 +0.21(+2.38%)
Feb 12, 2010 8.700 8.840 8.840 8.840 150,500 -0.12(-1.39%)
Feb 11, 2010 8.120 9.000 8.010 8.965 259,383 +0.81(+10.00%)
Feb 10, 2010 9.900 9.900 8.040 8.150 847,583 -2.03(-19.94%)
Feb 09, 2010 10.47 10.93 10.18 10.18 129,658 -0.31(-2.96%)
Feb 08, 2010 10.51 10.98 10.19 10.49 77,213 +0.05(+0.48%)
Feb 05, 2010 10.36 10.54 9.850 10.44 198,551 +0.11(+1.06%)
Feb 04, 2010 10.98 10.98 10.33 10.33 127,240 -0.69(-6.26%)
Feb 03, 2010 11.00 11.18 10.81 11.02 80,911 +0.02(+0.18%)
Feb 02, 2010 10.83 11.14 10.67 11.00 83,200 +0.34(+3.19%)
Feb 01, 2010 10.58 10.70 10.10 10.66 100,080 +0.25(+2.35%)
Jan 29, 2010 10.99 11.14 10.32 10.41 75,635 -0.51(-4.62%)
Jan 28, 2010 11.15 11.29 10.60 10.92 195,036 +0.68(+6.64%)
Jan 27, 2010 10.73 10.83 10.24 10.24 134,846 -0.60(-5.54%)
Jan 26, 2010 10.90 11.19 10.54 10.84 104,053 +0.00(+0.00%)
Jan 25, 2010 11.12 11.88 10.60 10.84 170,127 -0.13(-1.19%)
Jan 22, 2010 12.06 12.20 10.89 10.97 381,596 -1.21(-9.97%)
Jan 21, 2010 12.46 12.69 11.60 12.19 196,651 -0.29(-2.36%)
Jan 20, 2010 12.00 12.72 11.50 12.48 411,301 +0.56(+4.70%)
Jan 19, 2010 11.71 12.17 11.18 11.92 461,361 +1.03(+9.46%)
Jan 15, 2010 12.26 10.89 10.89 10.89 421,800 -1.45(-11.75%)
Jan 14, 2010 13.00 13.00 12.21 12.34 184,281 -0.52(-4.04%)
Jan 13, 2010 11.97 13.09 11.31 12.86 1,333,364 +2.33(+22.13%)
Jan 12, 2010 10.99 10.99 10.25 10.53 82,022 -0.37(-3.39%)
Jan 11, 2010 11.13 11.13 10.85 10.90 43,280 -0.21(-1.89%)
Jan 08, 2010 11.04 11.27 10.87 11.11 58,382 +0.11(+1.00%)
Jan 07, 2010 11.13 11.18 10.85 11.00 47,500 +0.02(+0.18%)
Jan 06, 2010 10.84 11.60 10.80 10.98 144,761 -0.04(-0.36%)
Jan 05, 2010 11.17 11.36 10.90 11.02 147,087 -0.01(-0.09%)
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.