Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.21 20.78 20.00 20.64 130,662 +0.43(+2.13%)
Jun 29, 2011 20.28 20.33 19.57 20.21 350,682 +0.02(+0.10%)
Jun 28, 2011 19.84 20.29 19.65 20.19 238,412 +0.54(+2.75%)
Jun 27, 2011 18.95 20.00 18.23 19.65 319,798 +1.06(+5.70%)
Jun 24, 2011 19.37 19.98 18.48 18.59 1,795,997 -0.66(-3.43%)
Jun 23, 2011 18.45 19.32 18.15 19.25 196,374 +0.49(+2.61%)
Jun 22, 2011 18.63 19.21 18.50 18.76 151,893 +0.07(+0.37%)
Jun 21, 2011 18.34 18.94 18.20 18.69 202,004 +0.47(+2.58%)
Jun 20, 2011 18.36 18.64 17.08 18.22 278,514 +0.66(+3.76%)
Jun 17, 2011 18.38 18.38 17.50 17.56 271,061 -0.55(-3.04%)
Jun 16, 2011 18.53 18.67 17.55 18.11 188,726 -0.50(-2.69%)
Jun 15, 2011 18.88 19.03 18.34 18.61 130,283 -0.57(-2.97%)
Jun 14, 2011 18.76 19.35 18.65 19.18 145,075 +0.75(+4.07%)
Jun 13, 2011 18.57 19.22 18.40 18.43 265,501 -0.11(-0.59%)
Jun 10, 2011 19.01 19.09 18.18 18.54 346,514 -0.61(-3.19%)
Jun 09, 2011 19.23 19.50 18.75 19.15 137,388 -0.04(-0.21%)
Jun 08, 2011 19.74 20.00 19.00 19.19 262,415 -0.70(-3.52%)
Jun 07, 2011 19.84 20.33 19.64 19.89 203,899 +0.12(+0.61%)
Jun 06, 2011 20.43 20.54 19.68 19.77 218,171 -0.50(-2.47%)
Jun 03, 2011 20.08 20.83 20.06 20.27 144,193 -0.18(-0.88%)
May 24, 2011 20.66 20.93 20.03 20.45 284,314 -0.02(-0.10%)
May 23, 2011 21.33 21.45 20.45 20.47 267,061 -1.44(-6.57%)
May 20, 2011 21.43 21.91 21.30 21.91 442,251 +0.35(+1.62%)
May 19, 2011 22.01 22.01 21.45 21.56 219,573 -0.29(-1.33%)
May 18, 2011 21.36 21.95 21.36 21.85 186,891 +0.54(+2.53%)
May 17, 2011 22.09 22.11 20.81 21.31 588,430 -1.34(-5.92%)
May 16, 2011 23.65 23.67 22.54 22.65 417,858 -0.69(-2.96%)
May 13, 2011 22.77 23.80 22.57 23.34 588,190 +0.82(+3.64%)
May 12, 2011 21.58 22.91 21.11 22.52 531,584 +0.97(+4.50%)
May 11, 2011 22.83 23.09 21.05 21.55 1,275,319 +0.38(+1.79%)
May 10, 2011 20.26 21.18 20.26 21.17 429,818 +0.91(+4.49%)
May 09, 2011 21.14 21.14 20.07 20.26 235,772 +0.03(+0.15%)
May 06, 2011 20.20 20.29 20.01 20.23 179,488 +0.34(+1.71%)
May 05, 2011 19.92 20.36 19.57 19.89 297,178 -0.27(-1.34%)
May 04, 2011 21.50 21.50 19.77 20.16 565,190 -1.74(-7.95%)
May 03, 2011 22.30 22.55 21.83 21.90 297,025 -0.45(-2.01%)
May 02, 2011 22.40 23.10 22.26 22.35 141,198 -0.53(-2.32%)
Apr 29, 2011 22.04 23.05 22.04 22.88 207,054 +0.92(+4.19%)
Apr 28, 2011 22.34 22.34 21.70 21.96 187,463 -0.54(-2.40%)
Apr 27, 2011 22.31 22.88 21.68 22.50 185,812 +0.23(+1.03%)
Apr 26, 2011 22.28 22.76 22.27 22.27 162,805 -0.13(-0.58%)
Apr 25, 2011 22.37 22.60 22.19 22.40 101,996 -0.06(-0.27%)
Apr 21, 2011 22.53 22.68 22.19 22.46 184,333 +0.06(+0.27%)
Apr 20, 2011 23.04 23.26 22.16 22.40 234,294 +0.14(+0.63%)
Apr 19, 2011 22.21 22.55 22.05 22.26 190,920 +0.01(+0.04%)
Apr 18, 2011 22.84 22.85 22.06 22.25 221,114 -0.93(-4.01%)
Apr 15, 2011 23.22 23.46 22.88 23.18 155,688 -0.09(-0.39%)
Apr 14, 2011 23.05 23.87 22.83 23.27 214,377 +0.05(+0.22%)
Apr 13, 2011 23.50 24.13 23.05 23.22 423,153 +0.91(+4.08%)
Apr 12, 2011 22.22 22.36 21.27 22.31 217,841 -0.21(-0.93%)
Apr 11, 2011 23.10 23.13 22.10 22.52 255,197 -0.63(-2.72%)
Apr 08, 2011 23.77 23.85 22.76 23.15 229,054 -0.53(-2.24%)
Apr 07, 2011 24.29 24.67 23.53 23.68 259,864 -0.55(-2.27%)
Apr 06, 2011 25.57 25.80 23.30 24.23 421,586 -1.07(-4.23%)
Apr 05, 2011 25.33 25.80 25.27 25.30 142,288 +0.03(+0.12%)
Apr 04, 2011 25.57 26.03 25.09 25.27 258,037 -0.18(-0.71%)
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.