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

Amtech Systems Inc (NQ: ASYS )

4.880 +0.130 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2009 4.730 4.850 4.640 4.850 65,411 +0.05(+1.04%)
Jun 29, 2009 4.830 4.850 4.610 4.800 29,376 +0.08(+1.69%)
Jun 26, 2009 4.900 4.950 4.560 4.720 35,503 -0.29(-5.79%)
Jun 25, 2009 5.140 5.200 5.000 5.010 23,060 -0.09(-1.76%)
Jun 24, 2009 5.030 5.150 4.820 5.100 13,536 +0.21(+4.29%)
Jun 23, 2009 5.150 5.300 4.860 4.890 39,911 -0.28(-5.42%)
Jun 22, 2009 5.010 5.530 4.910 5.170 17,934 -0.29(-5.31%)
Jun 19, 2009 5.460 5.620 4.950 5.460 61,143 +0.13(+2.44%)
Jun 18, 2009 5.430 5.520 5.250 5.330 11,842 -0.19(-3.44%)
Jun 17, 2009 5.600 5.600 5.360 5.520 12,927 -0.08(-1.43%)
Jun 16, 2009 5.610 5.660 5.280 5.600 15,416 +0.07(+1.27%)
Jun 15, 2009 5.640 5.780 5.500 5.530 41,135 -0.18(-3.15%)
Jun 12, 2009 5.860 5.860 5.500 5.710 25,785 -0.24(-4.03%)
Jun 11, 2009 5.650 5.970 5.650 5.950 25,304 +0.27(+4.75%)
Jun 10, 2009 5.540 5.680 5.381 5.680 46,622 +0.25(+4.53%)
Jun 09, 2009 5.210 5.480 5.142 5.434 38,266 +0.25(+4.90%)
Jun 08, 2009 5.170 5.350 5.082 5.180 44,527 +0.11(+2.17%)
Jun 05, 2009 4.910 5.340 4.910 5.070 42,844 +0.21(+4.32%)
Jun 04, 2009 5.060 5.220 4.840 4.860 95,055 -0.12(-2.41%)
Jun 03, 2009 5.600 5.600 4.920 4.980 52,727 -0.67(-11.86%)
Jun 02, 2009 5.120 5.850 5.070 5.650 74,321 +0.65(+13.00%)
Jun 01, 2009 4.590 5.090 4.570 5.000 58,921 +0.45(+9.89%)
May 29, 2009 4.500 4.600 4.452 4.550 21,185 +0.02(+0.44%)
May 28, 2009 4.420 4.620 4.200 4.530 16,508 +0.08(+1.80%)
May 27, 2009 4.390 4.470 4.390 4.450 39,810 +0.00(+0.00%)
May 26, 2009 4.410 4.540 4.230 4.450 30,400 -0.05(-1.11%)
May 22, 2009 4.420 4.590 4.410 4.500 14,980 +0.11(+2.51%)
May 21, 2009 4.330 4.410 4.160 4.390 25,550 -0.06(-1.35%)
May 20, 2009 4.150 4.530 4.150 4.450 41,283 +0.30(+7.23%)
May 19, 2009 4.100 4.190 4.050 4.150 11,500 -0.01(-0.24%)
May 18, 2009 4.220 4.220 4.000 4.160 27,400 +0.03(+0.73%)
May 15, 2009 4.180 4.320 3.950 4.130 27,260 +0.03(+0.73%)
May 14, 2009 4.040 4.140 3.810 4.100 27,285 +0.17(+4.33%)
May 13, 2009 4.160 4.160 3.910 3.930 48,787 -0.45(-10.27%)
May 12, 2009 4.700 4.750 3.760 4.380 158,161 -0.45(-9.32%)
May 11, 2009 4.810 4.950 4.702 4.830 22,776 -0.17(-3.40%)
May 08, 2009 5.000 5.410 4.950 5.000 142,187 -0.01(-0.20%)
May 07, 2009 5.200 5.200 4.850 5.010 75,268 -0.19(-3.65%)
May 06, 2009 4.780 5.200 4.780 5.200 113,060 +0.47(+9.95%)
May 05, 2009 4.730 4.750 4.530 4.730 31,416 +0.07(+1.49%)
May 04, 2009 4.750 4.790 4.590 4.660 58,041 +0.06(+1.30%)
May 01, 2009 4.250 4.750 4.150 4.600 106,478 +0.41(+9.79%)
Apr 30, 2009 3.850 4.240 3.750 4.190 130,768 +0.39(+10.26%)
Apr 29, 2009 3.850 3.850 3.700 3.800 40,124 -0.03(-0.78%)
Apr 28, 2009 3.670 3.890 3.590 3.830 48,264 +0.17(+4.64%)
Apr 27, 2009 3.670 3.780 3.490 3.660 12,707 -0.01(-0.27%)
Apr 24, 2009 3.730 3.760 3.650 3.670 31,450 -0.09(-2.39%)
Apr 23, 2009 3.800 3.800 3.731 3.760 35,357 +0.04(+1.08%)
Apr 22, 2009 3.600 3.770 3.600 3.720 11,493 +0.10(+2.76%)
Apr 21, 2009 3.330 3.620 3.310 3.620 74,785 +0.36(+11.04%)
Apr 20, 2009 3.520 3.600 3.260 3.260 89,306 -0.41(-11.17%)
Apr 17, 2009 3.800 3.800 3.620 3.670 20,223 -0.08(-2.13%)
Apr 16, 2009 3.730 3.800 3.600 3.750 24,406 +0.06(+1.63%)
Apr 15, 2009 3.310 3.700 3.250 3.690 100,790 +0.35(+10.48%)
Apr 14, 2009 3.340 3.390 3.320 3.340 62,668 +0.04(+1.21%)
Apr 13, 2009 3.300 3.400 3.160 3.300 63,743 +0.01(+0.30%)
Apr 09, 2009 3.280 3.390 3.180 3.290 97,171 +0.01(+0.31%)
Apr 08, 2009 3.160 3.300 3.160 3.280 16,243 +0.03(+0.92%)
Apr 07, 2009 3.250 3.290 3.163 3.250 12,318 +0.01(+0.31%)
Apr 06, 2009 3.310 3.370 3.160 3.240 23,490 -0.03(-0.92%)
Apr 03, 2009 3.180 3.300 3.130 3.270 23,870 +0.03(+0.93%)
Apr 02, 2009 3.230 3.440 3.210 3.240 53,000 +0.03(+0.93%)
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.