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

Amtech Systems Inc (NQ: ASYS )

4.750 -0.130 (-2.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2016 6.090 6.120 5.960 5.970 17,033 -0.02(-0.33%)
Jun 29, 2016 6.250 6.330 5.950 5.990 12,029 +0.03(+0.50%)
Jun 28, 2016 5.900 6.110 5.900 5.960 16,046 +0.06(+1.02%)
Jun 27, 2016 6.170 6.300 5.860 5.900 22,988 -0.27(-4.38%)
Jun 24, 2016 6.500 6.555 6.170 6.170 50,641 -0.53(-7.91%)
Jun 23, 2016 6.799 6.890 6.630 6.700 47,404 +0.15(+2.29%)
Jun 22, 2016 6.890 6.926 6.540 6.550 16,883 -0.33(-4.80%)
Jun 21, 2016 6.909 7.000 6.850 6.880 7,478 -0.06(-0.86%)
Jun 20, 2016 7.000 7.100 6.890 6.940 65,690 +0.02(+0.29%)
Jun 17, 2016 6.890 6.960 6.670 6.920 18,718 +0.10(+1.47%)
Jun 16, 2016 6.550 6.860 6.460 6.820 19,854 +0.05(+0.74%)
Jun 15, 2016 6.680 6.920 6.550 6.770 7,848 +0.12(+1.80%)
Jun 14, 2016 6.490 6.650 6.490 6.650 2,623 +0.11(+1.68%)
Jun 13, 2016 6.500 7.060 6.341 6.540 4,592 -0.08(-1.21%)
Jun 10, 2016 6.520 6.650 6.510 6.620 7,446 +0.03(+0.46%)
Jun 09, 2016 6.670 6.859 6.500 6.590 4,832 -0.17(-2.51%)
Jun 08, 2016 6.610 6.810 6.590 6.760 16,885 +0.17(+2.58%)
Jun 07, 2016 6.820 6.844 6.550 6.590 10,706 -0.32(-4.63%)
Jun 06, 2016 6.800 7.000 6.690 6.910 26,951 +0.12(+1.77%)
Jun 03, 2016 7.000 7.000 6.500 6.790 19,508 -0.17(-2.44%)
Jun 02, 2016 7.000 7.088 6.860 6.960 10,700 -0.04(-0.57%)
Jun 01, 2016 7.000 7.090 6.830 7.000 14,111 +0.00(+0.00%)
May 31, 2016 6.830 7.040 6.690 7.000 24,545 +0.28(+4.17%)
May 27, 2016 6.580 6.720 6.720 6.720 14,900 +0.01(+0.22%)
May 26, 2016 6.640 6.730 6.580 6.705 8,695 +0.12(+1.90%)
May 25, 2016 6.745 6.750 6.560 6.580 7,764 -0.03(-0.45%)
May 24, 2016 6.545 6.650 6.400 6.610 23,798 +0.34(+5.42%)
May 23, 2016 5.870 6.435 5.870 6.270 79,356 +0.46(+7.92%)
May 20, 2016 5.700 5.960 5.670 5.810 32,460 +0.13(+2.29%)
May 19, 2016 5.730 5.770 5.650 5.680 21,960 +0.02(+0.35%)
May 18, 2016 5.690 5.830 5.650 5.660 19,079 -0.07(-1.22%)
May 17, 2016 5.820 6.080 5.660 5.730 30,848 -0.07(-1.21%)
May 16, 2016 5.780 5.920 5.630 5.800 27,258 +0.11(+1.93%)
May 13, 2016 5.560 5.770 5.530 5.690 9,892 +0.02(+0.35%)
May 12, 2016 5.790 5.830 5.670 5.670 13,883 -0.08(-1.39%)
May 11, 2016 5.900 5.980 5.680 5.750 19,150 -0.22(-3.69%)
May 10, 2016 6.050 6.100 5.840 5.970 30,333 -0.05(-0.83%)
May 09, 2016 5.830 6.160 5.780 6.020 60,723 +0.25(+4.33%)
May 06, 2016 5.700 5.790 5.620 5.770 15,481 -0.03(-0.52%)
May 05, 2016 6.070 6.178 5.800 5.800 38,785 -0.29(-4.76%)
May 04, 2016 5.720 6.200 5.590 6.090 59,722 +0.44(+7.79%)
May 03, 2016 6.000 6.110 5.600 5.650 35,313 -0.41(-6.77%)
May 02, 2016 6.190 6.460 6.010 6.060 27,017 -0.19(-3.04%)
Apr 29, 2016 6.344 6.390 6.190 6.250 14,901 -0.09(-1.42%)
Apr 28, 2016 6.360 6.470 6.300 6.340 7,770 -0.02(-0.31%)
Apr 27, 2016 6.470 6.490 6.340 6.360 9,250 -0.06(-0.93%)
Apr 26, 2016 6.380 6.560 6.350 6.420 13,140 +0.00(+0.00%)
Apr 25, 2016 6.530 6.530 6.400 6.420 2,415 -0.15(-2.28%)
Apr 22, 2016 6.520 6.605 6.450 6.570 5,804 +0.14(+2.18%)
Apr 21, 2016 6.401 6.460 6.330 6.430 6,682 +0.06(+0.94%)
Apr 20, 2016 6.330 6.500 6.320 6.370 10,007 +0.04(+0.63%)
Apr 19, 2016 6.560 6.724 6.300 6.330 14,462 -0.14(-2.16%)
Apr 18, 2016 6.470 6.770 6.350 6.470 17,689 +0.00(+0.00%)
Apr 15, 2016 6.590 6.940 6.430 6.470 47,362 -0.21(-3.14%)
Apr 14, 2016 6.840 7.100 6.436 6.680 17,456 -0.11(-1.55%)
Apr 13, 2016 6.760 7.090 6.760 6.785 13,037 -0.20(-2.79%)
Apr 12, 2016 6.550 6.980 6.540 6.980 27,512 +0.65(+10.27%)
Apr 11, 2016 6.500 6.510 6.130 6.330 11,794 -0.17(-2.62%)
Apr 08, 2016 6.520 6.850 6.353 6.500 3,608 +0.11(+1.72%)
Apr 07, 2016 6.140 6.540 6.140 6.390 14,572 +0.20(+3.23%)
Apr 06, 2016 6.030 6.250 6.020 6.190 9,217 +0.13(+2.15%)
Apr 05, 2016 6.000 6.270 6.000 6.060 6,619 +0.03(+0.50%)
Apr 04, 2016 6.030 6.230 6.000 6.030 14,705 -0.08(-1.31%)
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.