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

Amtech Systems Inc (NQ: ASYS )

4.730 -0.140 (-2.87%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2014 10.16 10.16 9.710 9.780 12,788 -0.50(-4.86%)
Jul 30, 2014 10.89 10.92 10.24 10.28 29,451 -0.53(-4.90%)
Jul 29, 2014 10.54 10.93 10.54 10.81 37,155 +0.27(+2.56%)
Jul 28, 2014 10.23 10.68 10.23 10.54 13,744 +0.31(+3.03%)
Jul 25, 2014 10.02 10.40 10.02 10.23 32,227 +0.17(+1.69%)
Jul 24, 2014 9.990 10.20 9.840 10.06 10,528 +0.00(+0.00%)
Jul 23, 2014 10.14 10.14 9.590 10.06 20,958 -0.06(-0.59%)
Jul 22, 2014 9.670 10.50 9.670 10.12 30,425 +0.56(+5.86%)
Jul 21, 2014 9.890 9.890 9.560 9.560 15,263 -0.27(-2.75%)
Jul 18, 2014 9.950 10.12 9.730 9.830 11,481 -0.09(-0.91%)
Jul 17, 2014 9.672 9.920 9.670 9.920 5,047 +0.12(+1.22%)
Jul 16, 2014 10.24 10.24 9.620 9.800 42,900 -0.44(-4.30%)
Jul 15, 2014 10.79 10.88 10.16 10.24 23,426 -0.55(-5.10%)
Jul 14, 2014 11.19 11.19 10.61 10.79 19,850 -0.29(-2.62%)
Jul 11, 2014 11.34 11.34 11.08 11.08 6,451 -0.10(-0.89%)
Jul 10, 2014 11.00 11.28 10.88 11.18 11,468 -0.06(-0.53%)
Jul 09, 2014 11.29 11.33 11.09 11.24 8,338 +0.04(+0.36%)
Jul 08, 2014 11.49 11.49 11.02 11.20 18,945 -0.31(-2.69%)
Jul 07, 2014 12.00 12.00 11.44 11.51 18,773 -0.50(-4.16%)
Jul 03, 2014 12.15 12.01 12.01 12.01 14,500 -0.02(-0.17%)
Jul 02, 2014 11.92 12.31 11.67 12.03 25,827 +0.01(+0.08%)
Jul 01, 2014 12.37 12.37 11.72 12.02 35,997 -0.21(-1.72%)
Jun 30, 2014 11.76 12.60 11.60 12.23 88,837 +0.55(+4.71%)
Jun 27, 2014 12.05 13.00 11.67 11.68 188,316 -0.38(-3.15%)
Jun 26, 2014 11.49 12.48 11.41 12.06 60,865 +0.71(+6.26%)
Jun 25, 2014 11.06 11.65 11.06 11.35 91,448 +0.60(+5.58%)
Jun 24, 2014 11.15 11.15 10.59 10.75 22,255 -0.42(-3.76%)
Jun 23, 2014 11.24 11.29 11.01 11.17 8,152 -0.10(-0.89%)
Jun 20, 2014 11.24 11.31 11.23 11.27 10,403 +0.00(+0.00%)
Jun 19, 2014 11.60 11.60 11.01 11.27 40,262 -0.37(-3.18%)
Jun 18, 2014 11.38 11.74 11.02 11.64 44,002 +0.26(+2.28%)
Jun 17, 2014 10.40 11.45 10.23 11.38 72,334 +1.03(+9.95%)
Jun 16, 2014 10.71 10.71 9.960 10.35 43,249 -0.44(-4.08%)
Jun 13, 2014 10.82 10.89 10.68 10.79 12,474 +0.08(+0.75%)
Jun 12, 2014 10.70 10.99 10.61 10.71 9,742 +0.01(+0.09%)
Jun 11, 2014 10.18 10.79 10.18 10.70 11,674 -0.01(-0.09%)
Jun 10, 2014 10.73 10.85 10.71 10.71 3,698 +0.26(+2.49%)
Jun 06, 2014 10.34 10.70 9.990 10.45 24,468 +0.13(+1.26%)
Jun 05, 2014 10.54 10.54 10.29 10.32 11,330 -0.17(-1.62%)
Jun 04, 2014 10.52 10.54 10.26 10.49 19,271 -0.03(-0.29%)
Jun 03, 2014 10.02 10.70 9.955 10.52 55,571 +0.51(+5.09%)
Jun 02, 2014 9.970 10.15 9.960 10.01 32,881 +0.13(+1.32%)
May 30, 2014 9.850 9.975 9.750 9.880 23,707 +0.16(+1.65%)
May 29, 2014 9.340 9.750 9.240 9.720 47,817 +0.51(+5.54%)
May 28, 2014 9.000 9.360 8.970 9.210 42,114 +0.67(+7.85%)
May 27, 2014 8.394 8.578 8.100 8.540 33,908 +0.14(+1.67%)
May 23, 2014 8.280 8.400 8.400 8.400 20,600 +0.30(+3.70%)
May 22, 2014 8.170 8.676 8.050 8.100 25,695 -0.13(-1.58%)
May 21, 2014 8.070 8.740 8.070 8.230 25,036 +0.15(+1.86%)
May 20, 2014 7.700 8.100 7.620 8.080 32,178 +0.36(+4.66%)
May 19, 2014 8.000 8.100 7.581 7.720 77,308 -0.46(-5.62%)
May 16, 2014 8.600 8.640 8.100 8.180 67,125 -0.46(-5.32%)
May 15, 2014 8.880 8.984 8.640 8.640 35,828 -0.36(-4.00%)
May 14, 2014 9.070 9.356 8.770 9.000 26,644 -0.15(-1.64%)
May 13, 2014 8.980 9.200 8.761 9.150 26,311 +0.10(+1.10%)
May 12, 2014 8.940 9.150 8.700 9.050 43,928 +0.22(+2.49%)
May 09, 2014 8.640 9.005 8.490 8.830 22,224 +0.13(+1.49%)
May 08, 2014 7.990 9.380 7.800 8.700 98,008 -0.64(-6.85%)
May 07, 2014 9.500 9.550 9.040 9.340 55,079 -0.20(-2.10%)
May 06, 2014 9.600 9.720 9.424 9.540 35,046 -0.12(-1.24%)
May 05, 2014 9.160 9.690 9.080 9.660 48,277 +0.52(+5.69%)
May 02, 2014 8.820 9.170 8.820 9.140 54,658 +0.39(+4.46%)
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.