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 (%)
May 28, 2010 9.430 9.480 9.280 9.470 13,508 +0.04(+0.42%)
May 27, 2010 8.950 9.460 8.950 9.430 68,049 +0.43(+4.78%)
May 26, 2010 9.390 9.490 8.850 9.000 70,493 -0.07(-0.77%)
May 25, 2010 8.560 9.265 8.560 9.070 158,929 +0.11(+1.23%)
May 24, 2010 9.000 9.040 8.801 8.960 22,760 -0.11(-1.21%)
May 21, 2010 8.620 9.210 8.500 9.070 39,862 +0.10(+1.11%)
May 20, 2010 8.970 9.290 8.530 8.970 75,845 -0.32(-3.44%)
May 19, 2010 9.330 9.670 9.080 9.290 41,279 -0.04(-0.43%)
May 18, 2010 9.850 9.880 9.270 9.330 17,753 -0.36(-3.72%)
May 17, 2010 9.860 9.860 9.430 9.690 30,391 +0.20(+2.11%)
May 14, 2010 9.840 9.870 9.410 9.490 26,425 -0.50(-5.01%)
May 13, 2010 9.970 10.23 9.850 9.990 76,194 +0.02(+0.20%)
May 12, 2010 9.360 10.15 9.360 9.970 65,868 +0.56(+5.95%)
May 11, 2010 9.220 9.450 8.900 9.410 31,013 +0.36(+3.98%)
May 10, 2010 9.100 9.264 8.940 9.050 21,271 +0.45(+5.23%)
May 07, 2010 9.180 9.310 8.600 8.600 37,728 -0.67(-7.23%)
May 06, 2010 9.080 9.350 9.020 9.270 52,868 +0.14(+1.53%)
May 05, 2010 9.069 9.340 9.000 9.130 46,685 -0.18(-1.93%)
May 04, 2010 9.600 9.600 9.270 9.310 26,852 -0.34(-3.52%)
May 03, 2010 9.680 9.720 9.610 9.650 13,165 +0.08(+0.84%)
Apr 30, 2010 9.950 9.970 9.510 9.570 41,135 -0.22(-2.25%)
Apr 29, 2010 9.780 10.06 9.751 9.790 16,444 +0.11(+1.14%)
Apr 28, 2010 10.04 10.04 9.540 9.680 47,960 -0.19(-1.93%)
Apr 27, 2010 9.850 9.940 9.810 9.870 23,878 -0.06(-0.60%)
Apr 26, 2010 10.00 10.00 9.850 9.930 31,662 -0.02(-0.20%)
Apr 23, 2010 10.00 10.01 9.900 9.950 27,888 -0.05(-0.50%)
Apr 22, 2010 10.00 10.13 9.870 10.00 32,038 -0.09(-0.89%)
Apr 21, 2010 10.08 10.15 9.850 10.09 35,442 -0.04(-0.39%)
Apr 20, 2010 10.13 10.32 9.810 10.13 51,647 +0.38(+3.90%)
Apr 19, 2010 9.770 9.870 9.690 9.750 80,396 -0.14(-1.42%)
Apr 16, 2010 9.950 10.20 9.730 9.890 93,205 +0.15(+1.54%)
Apr 15, 2010 9.900 10.02 9.740 9.740 53,482 -0.14(-1.42%)
Apr 14, 2010 9.270 9.880 9.260 9.880 43,432 +0.62(+6.70%)
Apr 13, 2010 9.140 10.22 9.140 9.260 171,308 +0.04(+0.43%)
Apr 12, 2010 9.320 9.320 9.120 9.220 28,677 -0.09(-0.97%)
Apr 09, 2010 9.130 9.550 8.930 9.310 95,257 -0.07(-0.75%)
Apr 08, 2010 9.610 9.670 9.370 9.380 9,946 -0.19(-1.99%)
Apr 07, 2010 9.540 9.570 9.150 9.570 102,957 -0.07(-0.71%)
Apr 06, 2010 9.660 9.760 9.590 9.638 21,541 -0.22(-2.25%)
Apr 05, 2010 9.810 9.940 9.570 9.860 63,406 +0.07(+0.72%)
Apr 01, 2010 10.10 9.790 9.790 9.790 39,700 -0.30(-2.97%)
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%)
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.