Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.440 +0.110 (+2.06%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.500 6.580 6.500 6.510 4,500 -0.02(-0.31%)
Oct 30, 2006 6.450 6.570 6.450 6.530 11,085 +0.11(+1.71%)
Oct 27, 2006 6.440 6.600 6.420 6.420 3,751 +0.00(+0.00%)
Oct 26, 2006 6.420 6.520 6.420 6.420 3,639 +0.01(+0.16%)
Oct 25, 2006 6.480 6.490 6.410 6.410 1,655 +0.00(+0.00%)
Oct 24, 2006 6.630 6.630 6.410 6.410 3,907 -0.03(-0.47%)
Oct 23, 2006 6.490 6.560 6.440 6.440 2,700 -0.05(-0.77%)
Oct 20, 2006 6.540 6.650 6.490 6.490 6,600 +0.04(+0.62%)
Oct 19, 2006 6.610 6.610 6.450 6.450 7,038 +0.00(+0.00%)
Oct 18, 2006 6.480 6.530 6.350 6.450 17,336 -0.29(-4.30%)
Oct 17, 2006 6.680 6.870 6.680 6.740 6,000 +0.07(+1.05%)
Oct 16, 2006 6.810 6.810 6.640 6.670 1,600 +0.07(+1.06%)
Oct 13, 2006 6.410 6.600 6.370 6.600 12,020 +0.02(+0.30%)
Oct 12, 2006 6.510 6.710 6.500 6.580 3,212 +0.00(+0.00%)
Oct 11, 2006 6.480 6.840 6.480 6.580 5,306 +0.10(+1.54%)
Oct 10, 2006 6.430 6.550 6.430 6.480 3,149 -0.07(-1.07%)
Oct 09, 2006 6.400 6.590 6.400 6.550 2,100 +0.07(+1.08%)
Oct 06, 2006 6.390 6.610 6.390 6.480 14,738 -0.12(-1.82%)
Oct 05, 2006 6.550 6.830 6.460 6.600 12,750 -0.01(-0.15%)
Oct 04, 2006 6.650 6.840 6.610 6.610 6,867 +0.15(+2.32%)
Oct 03, 2006 6.580 6.750 6.430 6.460 10,395 -0.30(-4.44%)
Oct 02, 2006 6.720 6.880 6.700 6.760 5,602 +0.11(+1.65%)
Sep 29, 2006 6.810 6.810 6.650 6.650 5,920 -0.04(-0.60%)
Sep 28, 2006 6.710 7.240 6.360 6.690 58,688 -0.08(-1.18%)
Sep 27, 2006 6.700 6.770 6.650 6.770 25,544 +0.05(+0.74%)
Sep 26, 2006 6.790 6.810 6.720 6.720 1,600 -0.03(-0.44%)
Sep 25, 2006 6.870 6.880 6.750 6.750 1,400 -0.04(-0.59%)
Sep 22, 2006 6.870 6.870 6.750 6.790 5,725 +0.06(+0.89%)
Sep 21, 2006 6.760 6.940 6.730 6.730 8,100 -0.08(-1.17%)
Sep 20, 2006 6.650 6.850 6.650 6.810 4,000 +0.11(+1.64%)
Sep 19, 2006 6.490 6.700 6.450 6.700 21,201 +0.10(+1.52%)
Sep 18, 2006 6.770 6.770 6.550 6.600 6,516 -0.03(-0.45%)
Sep 15, 2006 6.702 6.730 6.500 6.630 5,415 -0.07(-1.04%)
Sep 14, 2006 6.940 6.940 6.600 6.700 15,340 -0.29(-4.15%)
Sep 13, 2006 6.970 7.000 6.970 6.990 3,299 +0.05(+0.72%)
Sep 12, 2006 6.900 6.950 6.762 6.940 4,637 -0.06(-0.86%)
Sep 11, 2006 6.960 7.060 6.950 7.000 823 +0.13(+1.89%)
Sep 08, 2006 6.850 6.970 6.660 6.870 3,200 +0.05(+0.73%)
Sep 07, 2006 6.620 6.920 6.620 6.820 3,100 +0.00(+0.00%)
Sep 06, 2006 7.000 7.000 6.490 6.820 2,699 -0.20(-2.85%)
Sep 05, 2006 6.910 7.020 6.780 7.020 2,501 -0.03(-0.43%)
Sep 01, 2006 6.820 7.200 6.820 7.050 52,350 +0.20(+2.92%)
Aug 31, 2006 6.470 7.000 6.470 6.850 16,600 +0.36(+5.55%)
Aug 30, 2006 6.570 6.650 6.400 6.490 14,840 -0.07(-1.07%)
Aug 29, 2006 6.570 6.570 6.560 6.560 700 +0.00(+0.00%)
Aug 28, 2006 6.610 6.670 6.450 6.560 11,000 +0.01(+0.15%)
Aug 25, 2006 6.630 6.660 6.510 6.550 6,700 -0.07(-1.06%)
Aug 24, 2006 6.920 6.920 6.590 6.620 7,779 +0.04(+0.61%)
Aug 23, 2006 6.580 6.790 6.500 6.580 14,900 -0.02(-0.30%)
Aug 22, 2006 6.760 6.760 6.500 6.600 20,171 -0.06(-0.90%)
Aug 21, 2006 6.520 6.700 6.520 6.660 10,573 -0.08(-1.19%)
Aug 18, 2006 6.750 6.750 6.600 6.740 10,355 +0.08(+1.20%)
Aug 17, 2006 6.510 6.710 6.510 6.660 12,451 -0.04(-0.60%)
Aug 16, 2006 6.690 6.950 6.570 6.700 8,299 +0.10(+1.52%)
Aug 15, 2006 6.830 6.921 6.600 6.600 13,894 -0.01(-0.15%)
Aug 14, 2006 6.590 6.650 6.590 6.610 1,900 -0.06(-0.91%)
Aug 11, 2006 6.670 6.680 6.670 6.671 1,700 +0.14(+2.16%)
Aug 10, 2006 6.530 6.760 6.520 6.530 6,830 -0.02(-0.31%)
Aug 09, 2006 6.680 6.760 6.440 6.550 9,500 -0.15(-2.24%)
Aug 08, 2006 6.570 6.735 6.570 6.700 10,985 +0.00(+0.00%)
Aug 07, 2006 6.590 6.770 6.510 6.700 13,713 -0.06(-0.89%)
Aug 04, 2006 6.710 6.830 6.250 6.760 23,058 -0.09(-1.31%)
Aug 03, 2006 6.670 6.850 6.500 6.850 17,657 +0.01(+0.15%)
Aug 02, 2006 6.820 6.860 6.769 6.840 1,400 -0.12(-1.72%)
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.