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 (%)
Feb 29, 2016 5.210 5.320 5.020 5.100 17,159 +0.00(+0.00%)
Feb 26, 2016 5.450 5.450 5.000 5.100 20,409 -0.31(-5.73%)
Feb 25, 2016 4.980 5.410 4.980 5.410 9,668 +0.33(+6.50%)
Feb 24, 2016 4.940 5.110 4.840 5.080 37,632 +0.09(+1.80%)
Feb 23, 2016 4.920 5.170 4.920 4.990 14,691 +0.00(+0.10%)
Feb 22, 2016 4.960 5.210 4.940 4.985 29,778 -0.11(-2.25%)
Feb 19, 2016 5.260 5.290 5.100 5.100 17,171 -0.19(-3.59%)
Feb 18, 2016 5.350 5.380 5.260 5.290 7,487 +0.00(+0.00%)
Feb 17, 2016 5.000 5.350 5.000 5.290 7,227 +0.34(+6.87%)
Feb 16, 2016 4.940 5.000 4.900 4.950 6,025 +0.15(+3.13%)
Feb 12, 2016 4.910 4.800 4.800 4.800 11,400 -0.02(-0.41%)
Feb 11, 2016 4.660 4.870 4.570 4.820 12,637 +0.13(+2.77%)
Feb 10, 2016 5.000 5.000 4.520 4.690 36,758 -0.35(-6.94%)
Feb 09, 2016 4.930 5.100 4.930 5.040 22,685 -0.02(-0.40%)
Feb 08, 2016 5.100 5.390 5.000 5.060 27,746 -0.12(-2.32%)
Feb 05, 2016 5.230 5.620 5.050 5.180 99,156 -0.32(-5.82%)
Feb 04, 2016 5.420 5.730 5.420 5.500 26,743 +0.06(+1.10%)
Feb 03, 2016 5.270 5.510 5.270 5.440 9,186 +0.11(+2.06%)
Feb 02, 2016 5.480 5.630 5.290 5.330 17,691 -0.21(-3.79%)
Feb 01, 2016 5.570 5.570 5.470 5.540 4,125 -0.13(-2.29%)
Jan 29, 2016 5.440 5.730 5.440 5.670 9,594 +0.20(+3.66%)
Jan 28, 2016 5.410 5.490 5.380 5.470 6,853 -0.01(-0.18%)
Jan 27, 2016 5.320 5.480 5.320 5.480 4,913 +0.07(+1.29%)
Jan 26, 2016 5.260 5.420 5.190 5.410 6,836 +0.16(+3.05%)
Jan 25, 2016 5.170 5.280 5.170 5.250 7,582 +0.06(+1.16%)
Jan 22, 2016 4.920 5.200 4.920 5.190 13,041 +0.34(+7.01%)
Jan 21, 2016 4.650 4.860 4.510 4.850 18,879 +0.22(+4.75%)
Jan 20, 2016 4.630 4.630 4.410 4.630 62,088 -0.11(-2.32%)
Jan 19, 2016 5.350 5.350 4.730 4.740 64,706 -0.52(-9.89%)
Jan 15, 2016 5.250 5.260 5.260 5.260 70,500 -0.14(-2.59%)
Jan 14, 2016 5.360 5.490 5.220 5.400 60,402 +0.08(+1.50%)
Jan 13, 2016 5.620 5.860 5.280 5.320 67,283 -0.24(-4.32%)
Jan 12, 2016 5.690 5.960 5.430 5.560 31,670 -0.13(-2.28%)
Jan 11, 2016 5.750 6.030 5.580 5.690 38,868 -0.06(-1.04%)
Jan 08, 2016 5.790 5.950 5.720 5.750 15,845 +0.09(+1.59%)
Jan 07, 2016 5.710 6.160 5.610 5.660 56,398 -0.21(-3.58%)
Jan 06, 2016 5.850 6.020 5.850 5.870 12,955 -0.07(-1.18%)
Jan 05, 2016 6.190 6.200 5.761 5.940 44,137 -0.26(-4.19%)
Jan 04, 2016 6.250 6.370 6.100 6.200 34,230 -0.06(-0.96%)
Dec 31, 2015 5.880 6.260 6.260 6.260 132,600 +0.50(+8.68%)
Dec 30, 2015 5.720 5.830 5.510 5.760 149,629 +0.00(+0.00%)
Dec 29, 2015 5.920 5.990 5.310 5.760 77,646 -0.14(-2.37%)
Dec 28, 2015 6.370 6.370 5.870 5.900 60,030 -0.48(-7.52%)
Dec 24, 2015 6.600 6.380 6.380 6.380 11,800 -0.19(-2.89%)
Dec 23, 2015 6.370 6.570 6.130 6.570 61,322 +0.15(+2.34%)
Dec 22, 2015 8.250 8.300 6.310 6.420 181,087 -1.89(-22.74%)
Dec 21, 2015 6.320 8.400 5.910 8.310 206,232 +2.06(+32.96%)
Dec 18, 2015 5.850 6.310 5.710 6.250 78,701 +0.44(+7.57%)
Dec 17, 2015 5.750 5.944 5.670 5.810 54,606 -0.01(-0.17%)
Dec 16, 2015 4.880 5.910 4.660 5.820 107,946 +1.07(+22.53%)
Dec 15, 2015 4.520 4.800 4.390 4.750 33,056 +0.11(+2.37%)
Dec 14, 2015 4.600 4.790 4.440 4.640 58,334 +0.02(+0.43%)
Dec 11, 2015 4.830 4.960 4.610 4.620 14,679 -0.26(-5.33%)
Dec 10, 2015 4.770 5.020 4.710 4.880 57,006 +0.18(+3.83%)
Dec 09, 2015 4.380 4.710 4.220 4.700 128,031 +0.44(+10.33%)
Dec 08, 2015 4.220 4.410 4.190 4.260 31,716 -0.02(-0.47%)
Dec 07, 2015 4.340 4.340 4.220 4.280 21,523 -0.10(-2.28%)
Dec 04, 2015 4.380 4.430 4.280 4.380 48,323 +0.03(+0.69%)
Dec 03, 2015 4.350 4.420 4.310 4.350 46,550 -0.01(-0.23%)
Dec 02, 2015 4.350 4.430 4.300 4.360 63,323 -0.02(-0.57%)
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.