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

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 7.490 7.520 7.050 7.260 5,129 +0.06(+0.83%)
Nov 29, 2005 7.080 7.200 7.000 7.200 14,080 -0.03(-0.41%)
Nov 28, 2005 6.890 7.520 6.890 7.230 20,495 -0.03(-0.41%)
Nov 25, 2005 6.990 7.500 6.980 7.260 27,471 +0.36(+5.22%)
Nov 23, 2005 6.950 7.140 6.870 6.900 21,545 +0.00(+0.00%)
Nov 22, 2005 6.440 6.980 6.230 6.900 18,864 +0.51(+8.02%)
Nov 21, 2005 6.500 6.590 6.050 6.388 14,307 -0.26(-3.94%)
Nov 18, 2005 7.000 7.230 6.520 6.650 47,112 -0.09(-1.34%)
Nov 17, 2005 5.620 7.250 5.600 6.740 129,029 +1.14(+20.36%)
Nov 16, 2005 5.600 5.630 5.600 5.600 2,200 +0.06(+1.08%)
Nov 15, 2005 5.860 5.860 5.530 5.540 5,400 -0.06(-1.07%)
Nov 14, 2005 5.650 5.710 5.550 5.600 12,700 -0.05(-0.88%)
Nov 11, 2005 5.820 5.820 5.600 5.650 1,360 -0.13(-2.25%)
Nov 10, 2005 5.670 5.780 5.660 5.780 5,565 +0.10(+1.76%)
Nov 09, 2005 5.500 5.700 5.500 5.680 10,970 +0.16(+2.90%)
Nov 08, 2005 5.560 5.640 5.510 5.520 1,750 -0.26(-4.50%)
Nov 07, 2005 5.550 5.830 5.550 5.780 5,400 +0.14(+2.48%)
Nov 04, 2005 5.400 5.650 5.400 5.640 8,150 -0.05(-0.88%)
Nov 03, 2005 5.750 5.780 5.690 5.690 1,910 -0.06(-1.04%)
Nov 02, 2005 5.830 5.830 5.550 5.750 4,200 +0.31(+5.70%)
Nov 01, 2005 5.400 5.500 5.360 5.440 30,506 -0.06(-1.09%)
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%)
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.