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 (%)
Jul 31, 2020 5.150 5.185 5.035 5.150 41,000 -0.02(-0.39%)
Jul 30, 2020 5.030 5.170 5.030 5.170 78,043 +0.02(+0.39%)
Jul 29, 2020 5.010 5.150 4.975 5.150 20,367 +0.10(+1.98%)
Jul 28, 2020 5.060 5.060 4.930 5.050 63,528 +0.07(+1.41%)
Jul 27, 2020 4.990 5.055 4.950 4.980 22,887 +0.00(+0.00%)
Jul 24, 2020 5.000 5.015 4.940 4.980 17,800 -0.08(-1.58%)
Jul 23, 2020 5.149 5.170 4.995 5.060 22,886 -0.07(-1.36%)
Jul 22, 2020 5.130 5.140 5.050 5.130 15,895 +0.07(+1.38%)
Jul 21, 2020 5.050 5.160 4.950 5.060 63,027 +0.08(+1.61%)
Jul 20, 2020 4.950 5.040 4.930 4.980 28,721 -0.01(-0.20%)
Jul 17, 2020 5.010 5.100 4.900 4.990 59,000 -0.06(-1.19%)
Jul 16, 2020 4.940 5.100 4.933 5.050 24,483 +0.05(+1.00%)
Jul 15, 2020 5.010 5.140 4.980 5.000 83,713 +0.02(+0.40%)
Jul 14, 2020 4.850 5.000 4.830 4.980 16,690 +0.06(+1.22%)
Jul 13, 2020 4.940 5.000 4.880 4.920 28,072 +0.00(+0.00%)
Jul 10, 2020 4.900 4.936 4.860 4.920 16,700 +0.00(+0.00%)
Jul 09, 2020 4.850 4.930 4.800 4.920 23,975 +0.01(+0.20%)
Jul 08, 2020 4.870 4.910 4.780 4.910 49,196 +0.11(+2.29%)
Jul 07, 2020 4.780 4.860 4.770 4.800 22,181 +0.01(+0.21%)
Jul 06, 2020 4.940 4.940 4.750 4.790 194,262 +0.02(+0.42%)
Jul 02, 2020 4.930 4.930 4.770 4.770 77,100 -0.19(-3.83%)
Jul 01, 2020 4.880 4.960 4.710 4.960 45,248 +0.09(+1.85%)
Jun 30, 2020 4.905 4.910 4.820 4.870 16,210 +0.00(+0.00%)
Jun 29, 2020 4.800 5.040 4.780 4.870 30,572 +0.02(+0.41%)
Jun 26, 2020 4.980 4.980 4.760 4.850 19,700 +0.00(+0.00%)
Jun 25, 2020 4.995 4.995 4.773 4.850 26,040 -0.04(-0.82%)
Jun 24, 2020 5.030 5.030 4.830 4.890 20,840 -0.06(-1.21%)
Jun 23, 2020 4.950 5.000 4.910 4.950 36,452 +0.00(+0.00%)
Jun 22, 2020 5.000 5.090 4.890 4.950 81,008 -0.13(-2.56%)
Jun 19, 2020 5.060 5.090 4.970 5.080 34,600 +0.02(+0.40%)
Jun 18, 2020 5.000 5.110 4.900 5.060 101,139 +0.06(+1.20%)
Jun 17, 2020 5.060 5.120 4.990 5.000 58,653 +0.04(+0.81%)
Jun 16, 2020 5.240 5.290 4.956 4.960 31,771 -0.17(-3.31%)
Jun 15, 2020 4.960 5.140 4.900 5.130 53,444 +0.17(+3.43%)
Jun 12, 2020 5.130 5.130 4.870 4.960 20,600 -0.03(-0.60%)
Jun 11, 2020 5.150 5.175 4.860 4.990 47,748 -0.35(-6.55%)
Jun 10, 2020 5.320 5.370 5.160 5.340 36,556 +0.09(+1.71%)
Jun 09, 2020 5.400 5.420 5.240 5.250 26,157 -0.17(-3.14%)
Jun 08, 2020 5.420 5.420 5.270 5.420 27,078 +0.04(+0.74%)
Jun 05, 2020 5.510 5.520 5.280 5.380 44,000 +0.09(+1.70%)
Jun 04, 2020 5.380 5.380 5.260 5.290 21,967 -0.09(-1.67%)
Jun 03, 2020 5.314 5.520 5.314 5.380 44,937 +0.05(+0.94%)
Jun 02, 2020 5.140 5.370 5.140 5.330 26,520 +0.10(+1.91%)
Jun 01, 2020 5.290 5.320 5.200 5.230 11,829 -0.01(-0.19%)
May 29, 2020 5.150 5.350 5.070 5.240 29,000 +0.07(+1.35%)
May 28, 2020 5.090 5.340 5.090 5.170 18,880 +0.07(+1.37%)
May 27, 2020 5.160 5.170 4.970 5.100 22,332 -0.03(-0.58%)
May 26, 2020 5.280 5.280 5.070 5.130 23,086 +0.14(+2.81%)
May 22, 2020 5.200 5.220 4.900 4.990 39,800 -0.21(-4.04%)
May 21, 2020 5.270 5.290 5.160 5.200 22,952 -0.08(-1.52%)
May 20, 2020 5.140 5.290 5.110 5.280 39,668 +0.17(+3.33%)
May 19, 2020 4.939 5.170 4.939 5.110 41,344 +0.14(+2.82%)
May 18, 2020 4.890 5.110 4.810 4.970 37,448 +0.05(+1.02%)
May 15, 2020 4.930 5.090 4.850 4.920 14,000 +0.01(+0.20%)
May 14, 2020 4.850 4.920 4.790 4.910 28,674 -0.01(-0.20%)
May 13, 2020 5.220 5.220 4.820 4.920 41,246 -0.36(-6.82%)
May 12, 2020 5.450 5.450 5.220 5.280 44,924 -0.21(-3.83%)
May 11, 2020 5.190 5.710 5.190 5.490 59,716 +0.22(+4.17%)
May 08, 2020 4.980 5.300 4.980 5.270 57,600 +0.24(+4.77%)
May 07, 2020 4.950 5.130 4.925 5.030 41,593 +0.01(+0.20%)
May 06, 2020 5.000 5.050 4.975 5.020 11,592 -0.02(-0.40%)
May 05, 2020 4.990 5.220 4.990 5.040 41,813 +0.03(+0.60%)
May 04, 2020 5.085 5.100 4.940 5.010 24,609 -0.09(-1.76%)
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.