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

Amtech Systems Inc (NQ: ASYS )

4.750 -0.130 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 6.210 6.714 6.130 6.360 51,035 +0.10(+1.60%)
Jun 27, 2013 7.120 7.160 6.200 6.260 0 -0.79(-11.21%)
Jun 26, 2013 7.400 7.880 6.790 7.050 0 -0.22(-3.03%)
Jun 25, 2013 7.000 7.929 6.925 7.270 0 +0.20(+2.83%)
Jun 24, 2013 6.410 7.180 6.100 7.070 0 +0.66(+10.30%)
Jun 21, 2013 6.340 6.480 6.000 6.410 107,728 +0.06(+0.94%)
Jun 20, 2013 5.730 6.850 5.590 6.350 0 +0.68(+11.99%)
Jun 19, 2013 5.200 5.820 5.200 5.670 0 +0.69(+13.86%)
Jun 18, 2013 4.910 5.186 4.730 4.980 0 +0.09(+1.84%)
Jun 17, 2013 5.150 5.150 4.740 4.890 0 -0.28(-5.42%)
Jun 14, 2013 5.200 5.330 5.150 5.170 0 -0.11(-2.08%)
Jun 13, 2013 5.250 5.280 5.250 5.280 19,005 +0.03(+0.57%)
Jun 12, 2013 5.320 5.330 4.830 5.250 16,250 -0.05(-0.94%)
Jun 11, 2013 5.140 5.320 5.060 5.300 33,025 +0.20(+3.92%)
Jun 10, 2013 5.070 5.220 5.020 5.100 0 +0.03(+0.59%)
Jun 07, 2013 5.030 5.200 5.020 5.070 0 +0.04(+0.80%)
Jun 06, 2013 5.300 5.340 4.970 5.030 0 -0.21(-4.01%)
Jun 05, 2013 5.210 5.350 5.100 5.240 0 +0.16(+3.15%)
Jun 04, 2013 4.825 5.200 4.825 5.080 0 +0.10(+2.01%)
Jun 03, 2013 5.180 5.250 4.840 4.980 78,953 -0.27(-5.14%)
May 31, 2013 5.410 5.469 5.210 5.250 52,984 -0.11(-2.05%)
May 30, 2013 5.140 5.500 5.140 5.360 0 +0.17(+3.28%)
May 29, 2013 5.130 5.200 4.880 5.190 85,194 +0.04(+0.78%)
May 28, 2013 4.750 5.250 4.720 5.150 157,674 +0.45(+9.57%)
May 24, 2013 4.600 4.700 4.460 4.700 0 +0.04(+0.86%)
May 23, 2013 4.450 4.696 4.261 4.660 0 +0.17(+3.79%)
May 22, 2013 4.630 4.649 4.440 4.490 0 -0.21(-4.47%)
May 21, 2013 4.510 4.700 4.200 4.700 0 +0.20(+4.44%)
May 20, 2013 3.800 4.500 3.720 4.500 0 +0.70(+18.42%)
May 17, 2013 3.770 3.889 3.760 3.800 0 +0.01(+0.24%)
May 16, 2013 3.910 3.956 3.750 3.791 71,595 -0.13(-3.29%)
May 15, 2013 4.010 4.090 3.920 3.920 0 -0.07(-1.75%)
May 13, 2013 3.860 4.090 3.710 3.990 0 +0.12(+3.10%)
May 10, 2013 4.080 4.080 3.780 3.870 0 -0.18(-4.44%)
May 09, 2013 3.890 4.170 3.700 4.050 0 +0.26(+6.86%)
May 08, 2013 3.650 3.930 3.580 3.790 0 +0.11(+2.99%)
May 07, 2013 3.550 3.790 3.550 3.680 0 +0.10(+2.79%)
May 06, 2013 3.650 3.740 3.560 3.580 0 -0.12(-3.24%)
May 03, 2013 3.610 3.700 3.620 3.700 0 +0.07(+1.93%)
May 02, 2013 3.660 3.670 3.600 3.630 0 -0.06(-1.63%)
May 01, 2013 3.680 3.709 3.580 3.690 0 -0.05(-1.34%)
Apr 30, 2013 3.660 3.790 3.580 3.740 0 +0.04(+1.08%)
Apr 29, 2013 3.820 3.820 3.620 3.700 26,161 -0.02(-0.54%)
Apr 26, 2013 3.460 3.800 3.390 3.720 57,414 +0.22(+6.29%)
Apr 25, 2013 3.420 3.930 3.420 3.500 137,074 +0.10(+2.94%)
Apr 24, 2013 3.220 3.480 3.220 3.400 0 +0.16(+4.94%)
Apr 23, 2013 3.290 3.390 3.210 3.240 58,832 -0.08(-2.41%)
Apr 22, 2013 3.310 3.426 3.210 3.320 31,853 +0.00(+0.00%)
Apr 19, 2013 3.420 3.440 3.300 3.320 44,104 -0.10(-2.95%)
Apr 18, 2013 3.550 3.660 3.420 3.421 24,286 -0.11(-3.09%)
Apr 17, 2013 3.630 3.630 3.510 3.530 40,102 -0.15(-4.08%)
Apr 16, 2013 3.600 3.740 3.570 3.680 24,367 +0.09(+2.51%)
Apr 15, 2013 3.750 3.750 3.580 3.590 22,359 -0.21(-5.53%)
Apr 12, 2013 3.840 3.840 3.720 3.800 8,754 -0.03(-0.78%)
Apr 11, 2013 3.820 3.900 3.820 3.830 16,830 -0.03(-0.78%)
Apr 10, 2013 3.710 3.894 3.710 3.860 32,637 +0.03(+0.78%)
Apr 09, 2013 3.610 3.850 3.610 3.830 46,792 +0.22(+6.09%)
Apr 08, 2013 3.600 3.640 3.600 3.610 5,620 +0.01(+0.28%)
Apr 05, 2013 3.680 3.680 3.600 3.600 13,675 -0.05(-1.37%)
Apr 04, 2013 3.740 3.740 3.610 3.650 15,050 -0.05(-1.35%)
Apr 03, 2013 3.650 3.700 3.610 3.700 25,319 +0.08(+2.21%)
Apr 02, 2013 3.680 3.680 3.560 3.620 11,084 -0.05(-1.36%)
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.