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 (%)
Aug 31, 2010 13.20 13.71 12.91 13.62 90,756 +0.48(+3.65%)
Aug 30, 2010 13.73 13.99 13.09 13.14 74,840 -0.55(-4.02%)
Aug 27, 2010 12.81 13.71 12.63 13.69 107,959 +0.92(+7.20%)
Aug 26, 2010 13.54 13.87 12.64 12.77 155,018 -0.88(-6.45%)
Aug 25, 2010 13.92 13.99 13.04 13.65 173,207 -0.46(-3.26%)
Aug 24, 2010 14.07 14.25 13.80 14.11 169,510 -0.19(-1.33%)
Aug 23, 2010 14.50 14.65 13.85 14.30 190,538 -0.01(-0.07%)
Aug 20, 2010 14.04 14.75 13.73 14.31 219,496 +0.28(+2.00%)
Aug 19, 2010 13.40 14.05 13.38 14.03 252,838 +0.69(+5.17%)
Aug 18, 2010 13.48 13.80 13.04 13.34 136,934 +0.09(+0.68%)
Aug 17, 2010 12.86 14.27 12.76 13.25 494,887 +0.65(+5.16%)
Aug 16, 2010 11.99 13.00 11.94 12.60 373,120 +0.68(+5.70%)
Aug 13, 2010 11.50 12.15 11.50 11.92 119,184 +0.07(+0.59%)
Aug 12, 2010 11.17 11.97 11.17 11.85 130,450 +0.18(+1.54%)
Aug 11, 2010 12.18 12.18 11.31 11.67 142,835 -0.55(-4.50%)
Aug 10, 2010 12.17 12.47 11.75 12.22 283,725 +0.16(+1.33%)
Aug 09, 2010 10.75 12.30 10.60 12.06 333,177 +1.42(+13.35%)
Aug 06, 2010 10.97 10.97 10.26 10.64 212,588 -0.09(-0.84%)
Aug 05, 2010 10.61 10.83 10.61 10.73 155,644 +0.21(+2.00%)
Aug 04, 2010 10.14 10.80 10.10 10.52 127,186 +0.34(+3.34%)
Aug 03, 2010 9.950 10.26 9.950 10.18 35,401 +0.04(+0.39%)
Aug 02, 2010 10.10 10.20 9.931 10.14 119,413 +0.06(+0.60%)
Jul 30, 2010 9.890 10.21 9.630 10.08 56,624 -0.03(-0.30%)
Jul 29, 2010 10.01 10.17 9.760 10.11 28,191 +0.01(+0.10%)
Jul 28, 2010 10.24 10.30 10.01 10.10 108,834 -0.20(-1.94%)
Jul 27, 2010 10.30 10.32 10.25 10.30 72,364 +0.01(+0.10%)
Jul 26, 2010 10.30 10.48 10.25 10.29 58,165 -0.03(-0.29%)
Jul 23, 2010 10.30 10.45 10.18 10.32 64,534 -0.01(-0.10%)
Jul 22, 2010 10.30 10.33 10.10 10.33 61,451 +0.41(+4.13%)
Jul 21, 2010 9.910 10.49 9.750 9.920 149,935 +0.08(+0.85%)
Jul 20, 2010 9.360 9.930 9.160 9.836 64,164 +0.49(+5.20%)
Jul 19, 2010 9.310 9.380 9.250 9.350 14,214 +0.08(+0.86%)
Jul 16, 2010 9.210 9.470 9.160 9.270 36,328 -0.03(-0.32%)
Jul 15, 2010 9.350 9.360 9.100 9.300 69,660 -0.20(-2.11%)
Jul 14, 2010 9.920 9.920 9.130 9.500 420,545 +0.89(+10.34%)
Jul 13, 2010 8.800 8.800 8.500 8.610 77,939 +0.02(+0.23%)
Jul 12, 2010 8.770 8.940 8.521 8.590 30,006 -0.10(-1.15%)
Jul 09, 2010 8.630 8.700 8.470 8.690 54,360 +0.04(+0.46%)
Jul 08, 2010 8.700 8.800 8.140 8.650 78,879 -0.02(-0.23%)
Jul 07, 2010 8.510 8.940 8.320 8.670 40,424 +0.07(+0.81%)
Jul 06, 2010 8.710 8.750 8.231 8.600 30,542 +0.01(+0.12%)
Jul 02, 2010 8.730 8.850 8.550 8.590 41,111 -0.12(-1.38%)
Jul 01, 2010 8.500 8.750 8.410 8.710 70,347 +0.36(+4.31%)
Jun 30, 2010 8.350 8.350 8.250 8.350 12,761 +0.08(+0.97%)
Jun 29, 2010 8.650 8.650 8.250 8.270 47,387 -0.49(-5.59%)
Jun 25, 2010 8.740 8.830 8.594 8.760 25,600 -0.06(-0.68%)
Jun 24, 2010 8.860 8.930 8.600 8.820 13,390 -0.04(-0.45%)
Jun 23, 2010 8.950 8.950 8.650 8.860 19,728 -0.06(-0.67%)
Jun 22, 2010 8.930 9.110 8.830 8.920 11,341 -0.08(-0.89%)
Jun 21, 2010 9.279 9.310 8.990 9.000 14,207 -0.07(-0.77%)
Jun 18, 2010 9.070 9.140 8.870 9.070 9,902 +0.07(+0.78%)
Jun 17, 2010 9.250 9.250 8.950 9.000 54,298 -0.45(-4.76%)
Jun 16, 2010 9.081 9.460 9.081 9.450 19,143 +0.20(+2.16%)
Jun 15, 2010 9.000 9.289 9.000 9.250 30,072 +0.23(+2.55%)
Jun 14, 2010 8.950 9.180 8.800 9.020 21,850 +0.24(+2.73%)
Jun 11, 2010 8.780 8.850 8.721 8.780 18,777 -0.12(-1.35%)
Jun 10, 2010 8.710 8.950 8.700 8.900 18,687 +0.26(+3.01%)
Jun 09, 2010 8.899 8.900 8.550 8.640 42,471 -0.09(-1.03%)
Jun 08, 2010 8.820 8.830 8.670 8.730 23,303 -0.04(-0.46%)
Jun 07, 2010 8.970 9.310 8.770 8.770 42,652 -0.23(-2.56%)
Jun 04, 2010 9.210 9.310 8.880 9.000 66,138 -0.43(-4.56%)
Jun 03, 2010 9.520 9.520 9.150 9.430 56,107 +0.00(+0.00%)
Jun 02, 2010 9.100 9.540 9.050 9.430 55,293 +0.40(+4.43%)
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.