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 +0.130 (+2.74%)
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 (%)
Sep 30, 2014 10.63 11.10 10.42 10.70 92,619 +0.10(+0.94%)
Sep 29, 2014 10.48 10.91 10.47 10.60 26,652 -0.02(-0.19%)
Sep 26, 2014 10.85 10.91 10.49 10.62 19,355 -0.17(-1.58%)
Sep 25, 2014 10.83 11.01 10.61 10.79 38,249 -0.03(-0.28%)
Sep 24, 2014 10.79 11.05 10.65 10.82 46,026 +0.16(+1.50%)
Sep 23, 2014 10.71 10.75 10.42 10.66 29,140 -0.08(-0.74%)
Sep 22, 2014 11.53 11.54 10.66 10.74 28,078 -0.81(-7.01%)
Sep 19, 2014 11.30 11.83 11.23 11.55 47,762 +0.25(+2.21%)
Sep 18, 2014 11.29 11.30 11.13 11.30 22,907 +0.18(+1.62%)
Sep 17, 2014 10.54 11.28 10.00 11.12 34,960 +0.46(+4.32%)
Sep 16, 2014 10.57 10.71 10.47 10.66 32,112 -0.02(-0.19%)
Sep 15, 2014 10.88 10.88 10.50 10.68 38,152 -0.16(-1.48%)
Sep 12, 2014 10.93 10.98 10.72 10.84 16,293 -0.06(-0.55%)
Sep 11, 2014 10.68 10.93 10.55 10.90 18,391 +0.06(+0.55%)
Sep 10, 2014 10.69 11.16 10.45 10.84 39,645 +0.19(+1.78%)
Sep 09, 2014 11.26 11.42 10.51 10.65 66,245 -0.66(-5.84%)
Sep 08, 2014 11.32 11.49 11.16 11.31 31,124 +0.06(+0.53%)
Sep 05, 2014 10.84 11.38 10.83 11.25 56,528 +0.45(+4.17%)
Sep 04, 2014 10.94 11.00 10.76 10.80 18,672 -0.13(-1.19%)
Sep 03, 2014 10.77 11.15 10.56 10.93 38,671 +0.26(+2.44%)
Sep 02, 2014 10.73 10.73 10.66 10.67 17,173 +0.03(+0.28%)
Aug 29, 2014 10.64 10.64 10.64 10.64 17,900 +0.07(+0.66%)
Aug 28, 2014 10.52 10.65 10.46 10.57 13,059 +0.00(+0.00%)
Aug 27, 2014 10.66 10.82 10.49 10.57 17,863 -0.11(-1.03%)
Aug 26, 2014 10.75 10.84 10.41 10.68 48,904 +0.03(+0.28%)
Aug 25, 2014 10.69 10.83 10.43 10.65 22,490 +0.07(+0.66%)
Aug 22, 2014 10.14 10.72 10.14 10.58 34,905 +0.46(+4.55%)
Aug 21, 2014 10.00 10.18 9.870 10.12 13,756 +0.09(+0.90%)
Aug 20, 2014 10.11 10.37 9.800 10.03 80,668 -0.19(-1.86%)
Aug 19, 2014 10.53 10.58 9.875 10.22 52,426 -0.21(-2.01%)
Aug 18, 2014 10.58 11.02 10.36 10.43 22,421 -0.08(-0.76%)
Aug 15, 2014 10.64 10.74 10.00 10.51 82,362 -0.01(-0.10%)
Aug 14, 2014 10.30 11.28 10.30 10.52 156,367 +0.28(+2.73%)
Aug 13, 2014 8.910 10.34 8.910 10.24 130,444 +1.29(+14.41%)
Aug 12, 2014 9.340 9.350 8.900 8.950 62,505 -0.33(-3.56%)
Aug 11, 2014 9.310 9.650 8.840 9.280 123,675 -0.15(-1.59%)
Aug 08, 2014 9.490 9.750 8.730 9.430 90,818 -0.19(-1.98%)
Aug 07, 2014 9.200 9.720 8.790 9.620 55,000 +0.66(+7.37%)
Aug 06, 2014 8.820 8.990 8.470 8.960 71,108 +0.12(+1.36%)
Aug 05, 2014 9.300 9.786 8.760 8.840 45,525 -0.45(-4.84%)
Aug 04, 2014 9.830 9.830 9.180 9.290 64,000 -0.42(-4.33%)
Aug 01, 2014 9.770 9.800 9.500 9.710 16,287 -0.07(-0.72%)
Jul 31, 2014 10.16 10.16 9.710 9.780 12,788 -0.50(-4.86%)
Jul 30, 2014 10.89 10.92 10.24 10.28 29,451 -0.53(-4.90%)
Jul 29, 2014 10.54 10.93 10.54 10.81 37,155 +0.27(+2.56%)
Jul 28, 2014 10.23 10.68 10.23 10.54 13,744 +0.31(+3.03%)
Jul 25, 2014 10.02 10.40 10.02 10.23 32,227 +0.17(+1.69%)
Jul 24, 2014 9.990 10.20 9.840 10.06 10,528 +0.00(+0.00%)
Jul 23, 2014 10.14 10.14 9.590 10.06 20,958 -0.06(-0.59%)
Jul 22, 2014 9.670 10.50 9.670 10.12 30,425 +0.56(+5.86%)
Jul 21, 2014 9.890 9.890 9.560 9.560 15,263 -0.27(-2.75%)
Jul 18, 2014 9.950 10.12 9.730 9.830 11,481 -0.09(-0.91%)
Jul 17, 2014 9.672 9.920 9.670 9.920 5,047 +0.12(+1.22%)
Jul 16, 2014 10.24 10.24 9.620 9.800 42,900 -0.44(-4.30%)
Jul 15, 2014 10.79 10.88 10.16 10.24 23,426 -0.55(-5.10%)
Jul 14, 2014 11.19 11.19 10.61 10.79 19,850 -0.29(-2.62%)
Jul 11, 2014 11.34 11.34 11.08 11.08 6,451 -0.10(-0.89%)
Jul 10, 2014 11.00 11.28 10.88 11.18 11,468 -0.06(-0.53%)
Jul 09, 2014 11.29 11.33 11.09 11.24 8,338 +0.04(+0.36%)
Jul 08, 2014 11.49 11.49 11.02 11.20 18,945 -0.31(-2.69%)
Jul 07, 2014 12.00 12.00 11.44 11.51 18,773 -0.50(-4.16%)
Jul 03, 2014 12.15 12.01 12.01 12.01 14,500 -0.02(-0.17%)
Jul 02, 2014 11.92 12.31 11.67 12.03 25,827 +0.01(+0.08%)
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.