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

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 4.290 4.470 4.237 4.420 57,883 +0.13(+3.03%)
Nov 27, 2015 4.310 4.370 4.230 4.290 23,565 -0.04(-0.92%)
Nov 25, 2015 4.340 4.330 4.330 4.330 97,800 +0.00(+0.00%)
Nov 24, 2015 4.250 4.350 4.120 4.330 119,875 +0.03(+0.70%)
Nov 23, 2015 4.440 4.440 4.150 4.300 73,141 -0.14(-3.15%)
Nov 20, 2015 4.900 4.900 4.360 4.440 161,350 -0.51(-10.30%)
Nov 19, 2015 5.050 5.050 4.720 4.950 105,359 -0.16(-3.13%)
Nov 18, 2015 5.280 5.280 5.000 5.110 57,992 -0.17(-3.22%)
Nov 17, 2015 5.230 5.320 5.130 5.280 36,182 +0.03(+0.57%)
Nov 16, 2015 5.230 5.250 5.080 5.250 30,816 -0.02(-0.38%)
Nov 13, 2015 5.320 5.320 5.210 5.270 42,831 -0.01(-0.09%)
Nov 12, 2015 5.430 5.430 5.260 5.275 41,536 -0.11(-2.04%)
Nov 11, 2015 5.390 5.390 5.220 5.385 44,596 -0.02(-0.28%)
Nov 10, 2015 5.500 5.500 5.260 5.400 40,522 -0.14(-2.53%)
Nov 09, 2015 5.470 5.550 5.280 5.540 67,267 +0.14(+2.59%)
Nov 06, 2015 5.400 5.440 5.180 5.400 22,279 +0.00(+0.00%)
Nov 05, 2015 5.360 5.460 5.360 5.400 14,042 +0.04(+0.65%)
Nov 04, 2015 5.310 5.400 5.150 5.365 21,193 +0.08(+1.42%)
Nov 03, 2015 5.200 5.330 5.170 5.290 62,507 +0.08(+1.54%)
Nov 02, 2015 5.200 5.250 5.150 5.210 141,545 +0.06(+1.17%)
Oct 30, 2015 5.220 5.220 5.080 5.150 19,327 -0.05(-0.96%)
Oct 29, 2015 5.450 5.530 5.160 5.200 48,130 -0.27(-4.94%)
Oct 28, 2015 5.470 5.930 5.400 5.470 86,652 +0.02(+0.37%)
Oct 27, 2015 5.510 5.550 5.370 5.450 77,014 -0.07(-1.27%)
Oct 26, 2015 5.650 5.650 5.460 5.520 76,641 -0.06(-1.08%)
Oct 23, 2015 5.330 5.630 5.320 5.580 33,587 +0.31(+5.88%)
Oct 22, 2015 5.200 5.310 5.170 5.270 56,712 +0.07(+1.35%)
Oct 21, 2015 5.210 5.260 5.160 5.200 33,281 -0.04(-0.76%)
Oct 20, 2015 5.310 5.350 5.160 5.240 79,631 -0.07(-1.32%)
Oct 19, 2015 5.250 5.350 5.200 5.310 60,343 +0.06(+1.14%)
Oct 16, 2015 5.000 5.320 4.840 5.250 83,190 +0.27(+5.42%)
Oct 15, 2015 4.920 5.000 4.880 4.980 32,757 +0.08(+1.63%)
Oct 14, 2015 4.840 5.030 4.840 4.900 32,585 +0.09(+1.87%)
Oct 13, 2015 5.150 5.150 4.761 4.810 22,575 -0.41(-7.85%)
Oct 12, 2015 5.230 5.230 4.900 5.220 156,329 +0.01(+0.19%)
Oct 09, 2015 5.110 5.210 5.050 5.210 36,610 +0.13(+2.56%)
Oct 08, 2015 4.750 5.240 4.650 5.080 351,228 +0.33(+6.95%)
Oct 07, 2015 4.710 4.860 4.620 4.750 51,533 +0.12(+2.59%)
Oct 06, 2015 4.640 4.690 4.560 4.630 20,231 +0.00(+0.00%)
Oct 05, 2015 4.470 4.810 4.440 4.630 78,558 +0.27(+6.19%)
Oct 02, 2015 4.240 4.430 4.140 4.360 61,031 +0.08(+1.87%)
Oct 01, 2015 4.310 4.350 4.260 4.280 16,451 -0.02(-0.47%)
Sep 30, 2015 4.370 4.450 4.270 4.300 27,920 -0.06(-1.38%)
Sep 29, 2015 4.520 4.590 4.280 4.360 75,393 -0.12(-2.68%)
Sep 28, 2015 4.680 4.730 4.450 4.480 52,564 -0.21(-4.48%)
Sep 25, 2015 4.780 4.810 4.680 4.690 29,613 -0.10(-2.09%)
Sep 24, 2015 4.640 4.790 4.640 4.790 24,906 +0.14(+3.01%)
Sep 23, 2015 4.560 4.740 4.550 4.650 31,215 +0.08(+1.75%)
Sep 22, 2015 4.920 4.920 4.500 4.570 45,277 -0.39(-7.86%)
Sep 21, 2015 5.200 5.200 4.930 4.960 20,625 -0.24(-4.62%)
Sep 18, 2015 5.080 5.220 4.950 5.200 114,199 +0.04(+0.78%)
Sep 17, 2015 5.080 5.250 5.030 5.160 41,335 +0.06(+1.18%)
Sep 16, 2015 4.870 5.190 4.870 5.100 45,045 +0.29(+6.03%)
Sep 15, 2015 4.930 4.930 4.780 4.810 29,298 -0.11(-2.24%)
Sep 14, 2015 4.950 5.090 4.850 4.920 38,155 -0.07(-1.40%)
Sep 11, 2015 5.100 5.140 4.940 4.990 41,369 -0.11(-2.16%)
Sep 10, 2015 5.200 5.240 5.100 5.100 38,066 -0.13(-2.49%)
Sep 09, 2015 5.290 5.351 5.100 5.230 32,356 -0.05(-0.95%)
Sep 08, 2015 5.450 5.460 5.250 5.280 48,106 -0.08(-1.49%)
Sep 04, 2015 5.440 5.360 5.360 5.360 29,000 -0.09(-1.65%)
Sep 03, 2015 5.320 5.580 5.320 5.450 29,968 +0.11(+2.06%)
Sep 02, 2015 5.510 5.510 5.240 5.340 32,044 -0.11(-2.02%)
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.