Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.390 +0.060 (+1.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.360 9.590 9.120 9.560 29,053 +0.40(+4.37%)
Jun 29, 2023 9.076 9.332 9.076 9.160 4,367 +0.15(+1.66%)
Jun 28, 2023 9.380 9.521 9.010 9.010 12,490 -0.29(-3.12%)
Jun 27, 2023 9.160 9.590 9.160 9.300 31,839 +0.06(+0.65%)
Jun 26, 2023 9.040 9.310 8.959 9.240 100,143 +0.23(+2.55%)
Jun 23, 2023 8.850 9.170 8.810 9.010 11,916 +0.07(+0.78%)
Jun 22, 2023 8.800 9.020 8.800 8.940 9,062 +0.14(+1.59%)
Jun 21, 2023 8.810 9.084 8.780 8.800 27,982 -0.05(-0.56%)
Jun 20, 2023 9.240 9.393 8.850 8.850 16,571 -0.42(-4.53%)
Jun 16, 2023 9.450 9.685 9.120 9.270 18,181 -0.24(-2.52%)
Jun 15, 2023 9.500 9.710 9.400 9.510 12,899 -0.19(-1.96%)
Jun 14, 2023 9.600 9.755 9.310 9.700 34,638 +0.14(+1.46%)
Jun 13, 2023 9.770 10.00 9.470 9.560 53,084 -0.07(-0.73%)
Jun 12, 2023 9.640 9.995 9.570 9.630 14,165 -0.07(-0.72%)
Jun 09, 2023 10.10 10.44 9.690 9.700 13,650 -0.51(-5.00%)
Jun 08, 2023 9.950 10.30 9.830 10.21 19,056 +0.36(+3.65%)
Jun 07, 2023 9.700 10.00 9.559 9.850 11,575 +0.30(+3.14%)
Jun 06, 2023 9.510 9.650 9.470 9.550 10,545 +0.08(+0.84%)
Jun 05, 2023 9.280 9.490 9.060 9.470 16,435 +0.20(+2.16%)
Jun 02, 2023 8.930 9.280 8.731 9.270 15,181 +0.40(+4.51%)
Jun 01, 2023 8.840 9.120 8.840 8.870 15,459 -0.03(-0.34%)
May 31, 2023 9.010 9.010 8.810 8.900 13,532 -0.03(-0.34%)
May 30, 2023 9.440 9.490 8.930 8.930 21,819 -0.51(-5.40%)
May 26, 2023 9.120 9.440 9.050 9.440 22,626 +0.41(+4.54%)
May 25, 2023 9.490 9.490 8.960 9.030 34,372 -0.47(-4.95%)
May 24, 2023 9.050 9.500 9.000 9.500 35,575 +0.43(+4.74%)
May 23, 2023 8.750 9.249 8.750 9.070 29,397 +0.28(+3.19%)
May 22, 2023 8.850 8.970 8.770 8.790 23,054 +0.03(+0.34%)
May 19, 2023 8.970 9.190 8.750 8.760 50,485 -0.15(-1.74%)
May 18, 2023 8.820 9.000 8.761 8.915 16,280 +0.09(+1.08%)
May 17, 2023 8.720 8.840 8.650 8.820 20,684 +0.17(+1.97%)
May 16, 2023 8.810 8.913 8.650 8.650 27,153 -0.17(-1.93%)
May 15, 2023 8.750 8.920 8.710 8.820 12,947 +0.07(+0.80%)
May 12, 2023 8.850 9.045 8.680 8.750 48,474 -0.14(-1.57%)
May 11, 2023 9.000 9.120 8.850 8.890 83,036 +0.07(+0.79%)
May 10, 2023 9.080 9.080 8.730 8.820 31,366 -0.18(-2.00%)
May 09, 2023 8.930 9.160 8.570 9.000 35,988 +0.15(+1.69%)
May 08, 2023 8.950 8.990 8.750 8.850 17,370 -0.20(-2.21%)
May 05, 2023 8.700 9.050 8.650 9.050 28,040 +0.36(+4.14%)
May 04, 2023 8.760 8.760 8.510 8.690 16,336 +0.08(+0.93%)
May 03, 2023 8.570 8.795 8.570 8.610 36,479 +0.01(+0.12%)
May 02, 2023 8.640 8.840 8.550 8.600 15,162 -0.09(-1.04%)
May 01, 2023 8.690 8.837 8.600 8.690 29,681 +0.06(+0.70%)
Apr 28, 2023 8.550 8.887 8.510 8.630 7,941 +0.08(+0.94%)
Apr 27, 2023 8.450 8.910 8.440 8.550 30,701 -0.12(-1.38%)
Apr 26, 2023 8.470 8.670 8.451 8.670 9,486 +0.17(+2.00%)
Apr 25, 2023 8.720 8.756 8.500 8.500 14,916 -0.23(-2.63%)
Apr 24, 2023 8.740 8.852 8.555 8.730 7,178 +0.01(+0.11%)
Apr 21, 2023 8.650 8.800 8.625 8.720 12,952 +0.01(+0.11%)
Apr 20, 2023 8.790 9.023 8.510 8.710 23,995 -0.15(-1.69%)
Apr 19, 2023 8.900 9.000 8.780 8.860 9,922 -0.04(-0.45%)
Apr 18, 2023 9.150 9.367 8.890 8.900 18,720 -0.15(-1.66%)
Apr 17, 2023 9.600 9.600 9.050 9.050 8,901 -0.47(-4.94%)
Apr 14, 2023 9.650 9.750 9.430 9.520 33,654 -0.08(-0.83%)
Apr 13, 2023 9.610 9.750 9.450 9.600 19,666 -0.05(-0.52%)
Apr 12, 2023 9.400 9.750 9.300 9.650 49,950 +0.40(+4.32%)
Apr 11, 2023 9.140 9.420 8.970 9.250 35,190 +0.18(+1.98%)
Apr 10, 2023 9.010 9.310 8.910 9.070 43,243 -0.03(-0.33%)
Apr 06, 2023 8.990 9.130 8.780 9.100 9,417 +0.16(+1.79%)
Apr 05, 2023 9.280 9.280 8.750 8.940 7,884 -0.29(-3.14%)
Apr 04, 2023 9.430 9.430 9.100 9.230 16,856 -0.23(-2.43%)
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.