Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.360 +0.030 (+0.56%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.800 7.060 6.800 6.950 80,733 -0.06(-0.86%)
Jun 29, 2006 6.600 7.050 6.054 7.010 41,000 +0.37(+5.57%)
Jun 28, 2006 7.000 7.100 6.580 6.640 58,149 -0.26(-3.74%)
Jun 27, 2006 6.700 6.898 6.640 6.898 10,200 +0.21(+3.11%)
Jun 26, 2006 6.660 6.700 6.570 6.690 8,000 +0.19(+2.92%)
Jun 23, 2006 6.610 6.760 6.480 6.500 20,256 -0.12(-1.81%)
Jun 22, 2006 6.910 6.910 6.570 6.620 36,966 -0.28(-4.06%)
Jun 21, 2006 6.800 6.950 6.760 6.900 14,526 +0.04(+0.58%)
Jun 20, 2006 6.750 6.900 6.750 6.860 12,300 +0.11(+1.63%)
Jun 19, 2006 6.810 6.830 6.750 6.750 900 -0.05(-0.68%)
Jun 16, 2006 6.800 6.910 6.796 6.796 4,200 -0.10(-1.50%)
Jun 15, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 14, 2006 6.710 6.900 6.710 6.900 7,478 +0.15(+2.22%)
Jun 13, 2006 6.770 6.900 6.750 6.750 10,573 +0.00(+0.00%)
Jun 12, 2006 6.910 6.930 6.610 6.750 8,147 -0.21(-3.02%)
Jun 09, 2006 6.730 6.960 6.730 6.960 5,427 +0.06(+0.87%)
Jun 08, 2006 6.840 6.900 6.750 6.900 15,050 -0.04(-0.58%)
Jun 07, 2006 6.900 6.990 6.900 6.940 13,287 +0.05(+0.73%)
Jun 06, 2006 6.920 6.930 6.760 6.890 3,400 -0.02(-0.29%)
Jun 05, 2006 6.910 6.910 6.910 6.910 130 +0.03(+0.44%)
Jun 02, 2006 6.890 6.990 6.670 6.880 28,855 -0.12(-1.71%)
Jun 01, 2006 7.090 7.090 6.990 7.000 4,980 -0.03(-0.37%)
May 31, 2006 6.850 7.100 6.820 7.026 4,959 +0.22(+3.17%)
May 30, 2006 6.800 6.810 6.760 6.810 4,954 +0.01(+0.15%)
May 26, 2006 6.750 6.810 6.700 6.800 10,436 -0.02(-0.23%)
May 25, 2006 6.750 6.816 6.750 6.816 1,929 +0.11(+1.58%)
May 24, 2006 6.710 6.710 6.710 6.710 100 -0.04(-0.59%)
May 23, 2006 6.700 7.040 6.700 6.750 8,880 +0.01(+0.15%)
May 22, 2006 6.710 6.750 6.710 6.740 12,009 -0.02(-0.30%)
May 19, 2006 6.880 6.960 6.730 6.760 12,100 -0.19(-2.73%)
May 18, 2006 6.900 7.060 6.800 6.950 21,298 +0.00(+0.00%)
May 17, 2006 6.370 7.130 6.370 6.950 19,210 -0.19(-2.66%)
May 16, 2006 7.800 7.800 6.520 7.140 225,346 -1.16(-13.98%)
May 15, 2006 8.300 8.580 8.200 8.300 11,125 -0.35(-4.05%)
May 12, 2006 9.110 9.110 8.060 8.650 22,009 -0.70(-7.49%)
May 11, 2006 9.000 9.480 8.760 9.350 12,833 +0.34(+3.77%)
May 10, 2006 9.410 9.600 9.010 9.010 17,782 -0.67(-6.92%)
May 09, 2006 9.910 10.02 9.510 9.680 49,274 -0.22(-2.22%)
May 08, 2006 9.100 9.900 9.100 9.900 145,558 +0.83(+9.15%)
May 05, 2006 8.510 9.190 8.510 9.070 22,832 +0.32(+3.66%)
May 04, 2006 9.100 9.150 8.690 8.750 18,776 -0.35(-3.85%)
May 03, 2006 8.880 9.100 8.800 9.100 30,760 +0.23(+2.59%)
May 02, 2006 8.760 8.980 8.650 8.870 12,333 +0.15(+1.72%)
May 01, 2006 8.800 9.000 8.650 8.720 8,941 +0.09(+1.04%)
Apr 28, 2006 8.990 9.000 8.630 8.630 5,300 -0.26(-2.92%)
Apr 27, 2006 8.900 8.940 8.460 8.890 32,241 -0.10(-1.11%)
Apr 26, 2006 8.530 8.990 8.530 8.990 28,840 +0.36(+4.17%)
Apr 25, 2006 8.360 8.700 8.290 8.630 19,125 +0.12(+1.41%)
Apr 24, 2006 8.760 8.760 8.400 8.510 10,356 -0.03(-0.35%)
Apr 21, 2006 8.390 8.910 8.380 8.540 40,646 +0.14(+1.67%)
Apr 20, 2006 8.750 8.750 7.796 8.400 78,810 -0.30(-3.45%)
Apr 19, 2006 8.740 8.880 8.560 8.700 36,365 +0.05(+0.58%)
Apr 18, 2006 8.250 9.010 8.250 8.650 109,063 +0.50(+6.12%)
Apr 17, 2006 8.100 8.290 7.560 8.151 28,140 +0.40(+5.17%)
Apr 13, 2006 7.780 7.800 7.649 7.750 6,000 -0.03(-0.39%)
Apr 12, 2006 7.680 7.780 7.400 7.780 6,962 +0.10(+1.30%)
Apr 11, 2006 7.430 7.680 7.300 7.680 22,326 +0.17(+2.26%)
Apr 10, 2006 7.310 7.540 7.300 7.510 8,036 +0.01(+0.13%)
Apr 07, 2006 7.460 7.540 7.350 7.500 31,300 -0.14(-1.83%)
Apr 06, 2006 7.500 7.640 7.500 7.640 4,300 -0.01(-0.13%)
Apr 05, 2006 7.580 7.650 7.554 7.650 3,200 +0.15(+2.00%)
Apr 04, 2006 7.630 7.630 7.380 7.500 10,973 -0.15(-1.96%)
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.