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

Amtech Systems Inc (NQ: ASYS )

4.825 -0.055 (-1.13%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 7.840 7.970 7.560 7.600 62,288 -0.37(-4.64%)
Dec 29, 2022 7.590 8.090 7.590 7.970 68,112 +0.43(+5.70%)
Dec 28, 2022 7.510 7.830 7.500 7.540 39,678 -0.04(-0.53%)
Dec 27, 2022 7.670 8.010 7.500 7.580 45,910 -0.27(-3.44%)
Dec 23, 2022 8.000 8.010 7.770 7.850 8,734 +0.05(+0.64%)
Dec 22, 2022 8.020 8.020 7.710 7.800 23,031 -0.28(-3.47%)
Dec 21, 2022 8.080 8.488 8.075 8.080 18,015 +0.11(+1.38%)
Dec 20, 2022 7.790 8.110 7.770 7.970 64,900 +0.10(+1.27%)
Dec 19, 2022 7.930 8.080 7.800 7.870 41,171 -0.14(-1.75%)
Dec 16, 2022 8.300 8.640 8.010 8.010 34,014 -0.43(-5.09%)
Dec 15, 2022 8.030 8.500 8.030 8.440 31,291 +0.41(+5.11%)
Dec 14, 2022 8.020 8.330 7.800 8.030 91,158 +0.06(+0.75%)
Dec 13, 2022 8.160 8.560 7.880 7.970 88,906 -0.08(-0.99%)
Dec 12, 2022 8.750 8.785 8.050 8.050 82,138 -0.60(-6.94%)
Dec 09, 2022 8.910 8.960 8.560 8.650 54,185 -0.16(-1.82%)
Dec 08, 2022 8.810 8.900 8.600 8.810 26,558 +0.16(+1.85%)
Dec 07, 2022 8.710 9.063 8.600 8.650 34,624 +0.00(+0.00%)
Dec 06, 2022 8.860 8.970 8.525 8.650 37,440 -0.28(-3.14%)
Dec 05, 2022 9.330 9.330 8.770 8.930 52,676 -0.29(-3.15%)
Dec 02, 2022 9.250 9.795 9.200 9.220 56,494 -0.05(-0.54%)
Dec 01, 2022 10.00 10.00 9.210 9.270 146,476 -1.67(-15.27%)
Nov 30, 2022 11.18 11.73 10.93 10.94 72,948 -0.11(-1.00%)
Nov 29, 2022 10.91 11.12 10.81 11.05 30,438 +0.16(+1.47%)
Nov 28, 2022 10.83 10.97 10.50 10.89 24,588 +0.07(+0.65%)
Nov 25, 2022 10.72 10.98 10.67 10.82 7,264 +0.10(+0.93%)
Nov 23, 2022 10.53 10.78 10.50 10.72 21,956 +0.19(+1.80%)
Nov 22, 2022 10.44 10.70 10.07 10.53 51,420 +0.10(+0.96%)
Nov 21, 2022 10.50 10.91 10.37 10.43 42,551 -0.17(-1.60%)
Nov 18, 2022 10.81 10.87 10.47 10.60 33,077 +0.27(+2.61%)
Nov 17, 2022 10.15 10.45 9.990 10.33 3,957 +0.18(+1.77%)
Nov 16, 2022 10.20 10.32 9.990 10.15 16,001 +0.00(+0.00%)
Nov 15, 2022 10.45 10.87 10.10 10.15 33,665 -0.25(-2.40%)
Nov 14, 2022 10.80 10.80 10.19 10.40 12,339 +0.01(+0.10%)
Nov 11, 2022 9.600 10.64 9.506 10.39 33,570 +0.91(+9.60%)
Nov 10, 2022 9.660 9.960 9.210 9.480 85,181 +0.02(+0.21%)
Nov 09, 2022 9.740 9.951 9.250 9.460 28,607 -0.06(-0.63%)
Nov 08, 2022 9.400 10.02 9.230 9.520 22,015 +0.18(+1.93%)
Nov 07, 2022 9.233 9.500 9.112 9.340 12,000 +0.13(+1.41%)
Nov 04, 2022 8.860 9.261 8.850 9.210 8,976 +0.56(+6.47%)
Nov 03, 2022 8.830 9.255 8.650 8.650 9,238 -0.36(-4.00%)
Nov 02, 2022 9.410 9.550 8.820 9.010 37,471 -0.09(-0.99%)
Nov 01, 2022 9.361 9.361 9.100 9.100 3,249 -0.12(-1.30%)
Oct 31, 2022 8.800 9.410 8.630 9.220 20,633 +0.59(+6.84%)
Oct 28, 2022 8.710 9.030 8.461 8.630 9,306 -0.16(-1.82%)
Oct 27, 2022 9.130 9.457 8.670 8.790 26,124 -0.25(-2.77%)
Oct 26, 2022 8.600 9.250 8.600 9.040 9,296 +0.36(+4.15%)
Oct 25, 2022 9.022 9.022 8.520 8.680 43,487 -0.18(-2.03%)
Oct 24, 2022 8.670 9.080 8.560 8.860 27,506 +0.04(+0.45%)
Oct 21, 2022 8.620 9.030 8.590 8.820 18,654 +0.16(+1.85%)
Oct 20, 2022 8.570 8.780 8.550 8.660 9,990 +0.04(+0.41%)
Oct 19, 2022 8.830 8.830 8.510 8.625 10,614 +0.04(+0.41%)
Oct 18, 2022 8.510 8.760 8.510 8.590 13,479 +0.28(+3.37%)
Oct 17, 2022 8.540 8.915 8.186 8.310 14,718 -0.17(-2.00%)
Oct 14, 2022 8.980 9.000 8.360 8.480 14,933 -0.50(-5.57%)
Oct 13, 2022 8.540 9.000 8.540 8.980 8,775 +0.21(+2.34%)
Oct 12, 2022 8.610 8.810 8.440 8.775 12,061 +0.28(+3.24%)
Oct 11, 2022 8.570 8.600 8.400 8.500 16,038 -0.26(-2.97%)
Oct 10, 2022 9.480 9.480 8.649 8.760 31,674 -0.64(-6.81%)
Oct 07, 2022 9.580 9.608 9.151 9.400 15,362 -0.25(-2.59%)
Oct 06, 2022 9.540 9.678 9.520 9.650 13,167 +0.13(+1.37%)
Oct 05, 2022 9.440 9.541 9.295 9.520 10,044 +0.08(+0.85%)
Oct 04, 2022 8.740 9.580 8.740 9.440 40,643 +0.80(+9.26%)
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.