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, 2016 4.240 4.380 4.214 4.340 9,611 +0.06(+1.40%)
Nov 29, 2016 4.270 4.340 4.180 4.280 23,513 -0.01(-0.23%)
Nov 28, 2016 4.440 4.590 4.290 4.290 30,915 -0.14(-3.16%)
Nov 25, 2016 4.616 4.774 4.380 4.430 15,951 -0.25(-5.34%)
Nov 23, 2016 4.680 4.680 4.680 0 -0.23(-4.68%)
Nov 22, 2016 4.850 5.210 4.810 4.910 62,092 +0.08(+1.66%)
Nov 21, 2016 5.150 5.200 4.710 4.830 97,271 -0.23(-4.55%)
Nov 18, 2016 5.340 5.340 4.600 5.060 50,099 -0.29(-5.42%)
Nov 17, 2016 5.414 5.446 5.150 5.350 23,234 -0.13(-2.37%)
Nov 16, 2016 5.380 5.710 5.379 5.480 30,809 +0.17(+3.20%)
Nov 15, 2016 5.050 5.380 5.050 5.310 12,626 +0.24(+4.73%)
Nov 14, 2016 5.260 5.480 5.000 5.070 31,566 -0.33(-6.11%)
Nov 11, 2016 5.000 5.490 5.000 5.400 36,109 +0.40(+8.00%)
Nov 10, 2016 5.000 4.700 5.000 31,019 +0.29(+6.16%)
Nov 09, 2016 4.520 4.710 4.520 4.710 23,452 +0.14(+3.06%)
Nov 08, 2016 4.380 4.650 4.350 4.570 24,025 +0.12(+2.58%)
Nov 07, 2016 4.510 4.620 4.430 4.455 66,087 +0.03(+0.56%)
Nov 04, 2016 4.390 4.460 4.390 4.430 16,360 +0.00(+0.00%)
Nov 03, 2016 4.410 4.510 4.400 4.430 43,763 -0.01(-0.23%)
Nov 02, 2016 4.458 4.535 4.380 4.440 14,847 -0.13(-2.84%)
Nov 01, 2016 4.550 4.710 4.480 4.570 10,071 +0.06(+1.33%)
Oct 31, 2016 4.490 4.653 4.490 4.510 3,073 +0.00(+0.00%)
Oct 28, 2016 4.450 4.826 4.450 4.510 24,457 +0.04(+0.89%)
Oct 27, 2016 4.440 4.826 4.440 4.470 7,067 +0.03(+0.68%)
Oct 26, 2016 4.410 4.764 4.410 4.440 9,353 +0.03(+0.68%)
Oct 25, 2016 4.690 4.690 4.256 4.410 8,291 -0.12(-2.65%)
Oct 24, 2016 4.530 4.620 4.430 4.530 12,008 -0.03(-0.66%)
Oct 21, 2016 4.370 4.580 4.370 4.560 18,507 +0.13(+2.93%)
Oct 20, 2016 4.690 4.690 4.348 4.430 5,631 -0.11(-2.42%)
Oct 19, 2016 4.590 4.740 4.510 4.540 13,269 -0.03(-0.66%)
Oct 18, 2016 4.640 4.710 4.510 4.570 14,077 +0.06(+1.33%)
Oct 17, 2016 4.550 4.650 4.510 4.510 17,264 -0.09(-1.96%)
Oct 14, 2016 4.520 4.630 4.520 4.600 9,309 +0.05(+1.10%)
Oct 13, 2016 4.630 4.640 4.520 4.550 6,849 -0.03(-0.66%)
Oct 12, 2016 4.650 4.650 4.521 4.580 7,250 -0.07(-1.51%)
Oct 11, 2016 4.710 4.710 4.650 4.650 16,326 -0.06(-1.27%)
Oct 10, 2016 4.750 4.960 4.690 4.710 30,200 -0.03(-0.63%)
Oct 07, 2016 4.800 4.930 4.730 4.740 9,276 -0.05(-1.04%)
Oct 06, 2016 4.800 4.920 4.685 4.790 20,564 -0.03(-0.62%)
Oct 05, 2016 4.820 5.030 4.813 4.820 14,052 +0.04(+0.84%)
Oct 04, 2016 4.859 4.859 4.750 4.780 23,739 -0.09(-1.85%)
Oct 03, 2016 4.900 5.080 4.860 4.870 7,036 -0.09(-1.81%)
Sep 30, 2016 4.910 4.990 4.888 4.960 9,113 +0.03(+0.61%)
Sep 29, 2016 4.910 4.990 4.908 4.930 3,726 -0.03(-0.60%)
Sep 28, 2016 4.980 5.039 4.894 4.960 6,357 +0.09(+1.85%)
Sep 27, 2016 4.910 4.990 4.830 4.870 31,191 +0.02(+0.41%)
Sep 26, 2016 4.800 4.950 4.800 4.850 6,978 -0.02(-0.41%)
Sep 23, 2016 4.820 4.990 4.820 4.870 19,397 -0.02(-0.41%)
Sep 22, 2016 4.870 5.070 4.754 4.890 12,048 +0.01(+0.20%)
Sep 21, 2016 5.020 5.195 4.800 4.880 24,392 -0.15(-2.98%)
Sep 20, 2016 5.140 5.170 4.990 5.030 25,870 -0.03(-0.59%)
Sep 19, 2016 5.040 5.120 4.987 5.060 16,682 -0.06(-1.17%)
Sep 16, 2016 5.130 5.140 4.880 5.120 16,567 +0.05(+0.99%)
Sep 15, 2016 4.851 5.140 4.851 5.070 11,062 +0.07(+1.40%)
Sep 14, 2016 4.900 5.120 4.870 5.000 11,472 +0.09(+1.83%)
Sep 13, 2016 5.050 5.050 4.860 4.910 22,740 -0.11(-2.19%)
Sep 12, 2016 5.110 5.140 5.010 5.020 35,280 -0.09(-1.76%)
Sep 09, 2016 5.210 5.250 5.110 5.110 13,501 -0.12(-2.29%)
Sep 08, 2016 5.190 5.310 5.150 5.230 11,359 +0.04(+0.77%)
Sep 07, 2016 5.440 5.440 5.190 5.190 55,957 -0.21(-3.89%)
Sep 06, 2016 5.434 5.570 5.375 5.400 8,651 +0.01(+0.19%)
Sep 02, 2016 5.320 5.390 5.390 5.390 22,000 +0.07(+1.32%)
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.