Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.350 +0.020 (+0.38%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.250 7.290 7.120 7.165 7,667 -0.08(-1.17%)
Oct 30, 2023 7.360 7.360 7.220 7.250 5,895 -0.06(-0.82%)
Oct 27, 2023 7.060 7.490 7.050 7.310 14,495 +0.26(+3.69%)
Oct 26, 2023 7.000 7.250 6.950 7.050 50,886 -0.10(-1.40%)
Oct 25, 2023 7.100 7.265 7.100 7.150 25,095 -0.03(-0.42%)
Oct 24, 2023 7.390 7.390 7.100 7.180 27,117 -0.18(-2.45%)
Oct 23, 2023 7.715 7.715 7.100 7.360 48,357 -0.42(-5.40%)
Oct 20, 2023 7.780 7.880 7.740 7.780 12,164 -0.03(-0.38%)
Oct 19, 2023 7.950 8.090 7.635 7.810 7,204 -0.19(-2.38%)
Oct 18, 2023 7.860 8.110 7.865 8.000 9,212 +0.02(+0.25%)
Oct 17, 2023 8.050 8.070 7.800 7.980 31,936 +0.27(+3.50%)
Oct 16, 2023 7.680 7.855 7.585 7.710 17,778 +0.14(+1.85%)
Oct 13, 2023 7.770 7.800 7.510 7.570 8,983 -0.20(-2.57%)
Oct 12, 2023 7.630 7.817 7.630 7.770 7,006 +0.08(+1.04%)
Oct 11, 2023 7.830 7.900 7.670 7.690 6,455 -0.06(-0.77%)
Oct 10, 2023 7.840 8.120 7.720 7.750 26,459 -0.05(-0.64%)
Oct 09, 2023 7.650 7.910 7.650 7.800 7,060 -0.04(-0.51%)
Oct 06, 2023 7.590 7.850 7.590 7.840 9,130 +0.23(+3.02%)
Oct 05, 2023 7.420 7.700 7.390 7.610 19,904 +0.20(+2.70%)
Oct 04, 2023 7.430 7.570 7.310 7.410 13,478 +0.01(+0.14%)
Oct 03, 2023 7.500 7.624 7.270 7.400 31,298 -0.17(-2.25%)
Oct 02, 2023 7.600 7.610 7.440 7.570 7,286 -0.05(-0.66%)
Sep 29, 2023 7.620 7.620 7.410 7.620 7,686 +0.00(+0.00%)
Sep 28, 2023 7.332 7.665 7.330 7.620 11,374 +0.30(+4.10%)
Sep 27, 2023 7.330 7.550 7.310 7.320 14,477 -0.06(-0.81%)
Sep 26, 2023 7.570 7.570 7.300 7.380 36,649 -0.20(-2.64%)
Sep 25, 2023 7.633 7.690 7.580 7.580 14,974 -0.03(-0.33%)
Sep 22, 2023 7.720 7.880 7.604 7.605 18,333 -0.12(-1.62%)
Sep 21, 2023 7.800 7.895 7.570 7.730 34,885 -0.02(-0.26%)
Sep 20, 2023 7.730 7.917 7.660 7.750 38,730 +0.00(+0.00%)
Sep 19, 2023 7.930 8.060 7.660 7.750 30,275 -0.04(-0.51%)
Sep 18, 2023 7.850 8.040 7.705 7.790 21,431 +0.02(+0.26%)
Sep 15, 2023 8.090 8.190 7.710 7.770 50,963 -0.34(-4.19%)
Sep 14, 2023 8.240 8.350 8.000 8.110 63,734 -0.11(-1.34%)
Sep 13, 2023 8.140 8.300 8.020 8.220 38,277 +0.15(+1.86%)
Sep 12, 2023 8.090 8.120 7.960 8.070 51,431 +0.06(+0.75%)
Sep 11, 2023 8.220 8.325 8.005 8.010 24,490 -0.20(-2.44%)
Sep 08, 2023 8.520 8.685 8.210 8.210 31,230 -0.33(-3.86%)
Sep 07, 2023 8.600 8.600 8.490 8.540 37,064 -0.06(-0.70%)
Sep 06, 2023 8.460 8.710 8.450 8.600 76,783 +0.15(+1.78%)
Sep 05, 2023 8.600 8.600 8.410 8.450 66,630 -0.16(-1.86%)
Sep 01, 2023 8.600 8.830 8.560 8.610 49,632 +0.03(+0.35%)
Aug 31, 2023 8.670 8.815 8.560 8.580 39,002 -0.07(-0.81%)
Aug 30, 2023 8.680 8.710 8.580 8.650 36,959 +0.02(+0.23%)
Aug 29, 2023 8.650 8.710 8.580 8.630 49,196 +0.07(+0.82%)
Aug 28, 2023 8.690 8.690 8.530 8.560 23,199 -0.01(-0.12%)
Aug 25, 2023 8.570 8.620 8.501 8.570 56,089 +0.00(+0.00%)
Aug 24, 2023 8.580 8.760 8.505 8.570 51,570 -0.04(-0.46%)
Aug 23, 2023 8.720 8.880 8.580 8.610 64,019 -0.02(-0.23%)
Aug 22, 2023 8.560 8.890 8.560 8.630 25,075 +0.03(+0.35%)
Aug 21, 2023 8.550 8.730 8.550 8.600 32,316 +0.00(+0.00%)
Aug 18, 2023 8.560 9.160 8.560 8.600 65,700 -0.05(-0.58%)
Aug 17, 2023 8.520 8.720 8.500 8.650 56,874 +0.23(+2.73%)
Aug 16, 2023 8.800 8.960 8.350 8.420 40,077 -0.33(-3.77%)
Aug 15, 2023 9.100 9.170 8.670 8.750 42,477 -0.25(-2.78%)
Aug 14, 2023 8.790 9.260 8.520 9.000 48,152 +0.11(+1.27%)
Aug 11, 2023 8.610 9.010 8.610 8.887 59,884 +0.19(+2.15%)
Aug 10, 2023 9.360 9.650 8.330 8.700 331,232 -2.00(-18.69%)
Aug 09, 2023 10.72 10.72 10.30 10.70 29,421 +0.10(+0.94%)
Aug 08, 2023 10.48 10.78 10.27 10.60 19,217 -0.10(-0.93%)
Aug 07, 2023 10.68 10.80 10.42 10.70 32,676 -0.13(-1.20%)
Aug 04, 2023 10.54 10.99 10.35 10.83 31,068 +0.23(+2.17%)
Aug 03, 2023 10.61 10.80 10.53 10.60 20,725 -0.01(-0.09%)
Aug 02, 2023 10.80 10.86 10.55 10.61 34,231 -0.29(-2.66%)
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.