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

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 5.950 6.005 5.950 5.980 19,000 -0.01(-0.17%)
Nov 27, 2019 5.960 5.990 5.930 5.990 28,100 +0.01(+0.17%)
Nov 26, 2019 5.990 6.120 5.860 5.980 75,729 +0.01(+0.17%)
Nov 25, 2019 5.743 6.000 5.735 5.970 70,627 +0.22(+3.83%)
Nov 22, 2019 5.700 5.790 5.500 5.750 31,600 +0.04(+0.70%)
Nov 21, 2019 5.690 5.850 5.550 5.710 167,671 +0.16(+2.88%)
Nov 20, 2019 5.500 5.610 5.300 5.550 51,903 +0.10(+1.83%)
Nov 19, 2019 5.150 5.480 5.140 5.450 30,678 +0.31(+6.03%)
Nov 18, 2019 5.260 5.260 5.020 5.140 76,689 -0.10(-1.91%)
Nov 15, 2019 5.200 5.250 5.160 5.240 12,400 +0.06(+1.16%)
Nov 14, 2019 5.190 5.230 5.120 5.180 10,153 -0.00(-0.08%)
Nov 13, 2019 5.180 5.195 5.080 5.184 24,340 -0.02(-0.30%)
Nov 12, 2019 5.310 5.380 5.140 5.200 19,840 -0.11(-2.07%)
Nov 11, 2019 5.190 5.380 5.185 5.310 21,912 +0.09(+1.72%)
Nov 08, 2019 5.510 5.560 5.062 5.220 70,900 -0.26(-4.74%)
Nov 07, 2019 5.630 5.740 5.450 5.480 22,910 -0.16(-2.84%)
Nov 06, 2019 5.760 5.840 5.630 5.640 22,633 -0.16(-2.76%)
Nov 05, 2019 5.660 5.920 5.660 5.800 18,453 +0.05(+0.87%)
Nov 04, 2019 5.800 5.850 5.530 5.750 41,231 -0.06(-1.03%)
Nov 01, 2019 5.780 5.824 5.740 5.810 28,900 +0.09(+1.57%)
Oct 31, 2019 5.740 5.780 5.705 5.720 24,671 -0.04(-0.69%)
Oct 30, 2019 5.680 5.780 5.680 5.760 20,203 +0.00(+0.00%)
Oct 29, 2019 5.590 5.780 5.590 5.760 25,464 +0.20(+3.60%)
Oct 28, 2019 5.520 5.640 5.520 5.560 19,267 -0.01(-0.18%)
Oct 25, 2019 5.570 5.580 5.510 5.570 10,800 +0.07(+1.27%)
Oct 24, 2019 5.440 5.570 5.390 5.500 18,096 +0.07(+1.29%)
Oct 23, 2019 5.348 5.480 5.343 5.430 20,501 -0.01(-0.18%)
Oct 22, 2019 5.400 5.490 5.280 5.440 18,283 -0.01(-0.18%)
Oct 21, 2019 5.520 5.550 5.410 5.450 24,975 +0.00(+0.00%)
Oct 18, 2019 5.430 5.510 5.360 5.450 21,300 +0.00(+0.00%)
Oct 17, 2019 5.330 5.520 5.330 5.450 16,448 +0.07(+1.30%)
Oct 16, 2019 5.560 5.580 5.080 5.380 194,767 -0.27(-4.78%)
Oct 15, 2019 5.630 5.710 5.538 5.650 11,941 +0.09(+1.62%)
Oct 14, 2019 5.580 5.610 5.330 5.560 32,338 -0.07(-1.24%)
Oct 11, 2019 5.540 5.650 5.510 5.630 21,400 +0.14(+2.55%)
Oct 10, 2019 5.410 5.550 5.370 5.490 84,864 +0.13(+2.43%)
Oct 09, 2019 5.280 5.430 5.270 5.360 25,328 +0.09(+1.71%)
Oct 08, 2019 5.170 5.270 5.040 5.270 32,011 +0.11(+2.13%)
Oct 07, 2019 4.810 5.293 4.750 5.160 76,483 +0.30(+6.17%)
Oct 04, 2019 4.910 5.008 4.860 4.860 23,300 -0.05(-1.02%)
Oct 03, 2019 4.890 4.990 4.790 4.910 17,497 +0.02(+0.41%)
Oct 02, 2019 4.950 5.050 4.751 4.890 69,123 -0.08(-1.61%)
Oct 01, 2019 5.070 5.280 4.950 4.970 19,751 -0.33(-6.23%)
Sep 30, 2019 5.250 5.340 5.120 5.300 31,278 +0.01(+0.19%)
Sep 27, 2019 5.150 5.370 5.110 5.290 39,400 +0.01(+0.19%)
Sep 26, 2019 5.250 5.340 5.230 5.280 20,685 +0.02(+0.38%)
Sep 25, 2019 5.250 5.300 5.170 5.260 18,743 +0.01(+0.19%)
Sep 24, 2019 5.340 5.340 5.150 5.250 36,598 -0.12(-2.23%)
Sep 23, 2019 5.180 5.380 5.180 5.370 40,615 +0.10(+1.90%)
Sep 20, 2019 5.430 5.430 5.220 5.270 16,000 -0.10(-1.86%)
Sep 19, 2019 5.250 5.380 5.201 5.370 24,561 +0.11(+2.09%)
Sep 18, 2019 5.420 5.420 5.180 5.260 20,697 -0.12(-2.23%)
Sep 17, 2019 5.400 5.470 5.360 5.380 15,602 -0.02(-0.37%)
Sep 16, 2019 5.370 5.500 5.337 5.400 20,047 -0.06(-1.10%)
Sep 13, 2019 5.330 5.550 5.228 5.460 27,900 +0.06(+1.11%)
Sep 12, 2019 5.200 5.420 5.121 5.400 43,740 +0.22(+4.25%)
Sep 11, 2019 4.970 5.200 4.970 5.180 35,919 +0.21(+4.23%)
Sep 10, 2019 5.000 5.100 4.950 4.970 22,713 -0.08(-1.58%)
Sep 09, 2019 5.240 5.260 5.000 5.050 30,169 -0.10(-1.94%)
Sep 06, 2019 5.150 5.170 5.120 5.150 7,800 +0.02(+0.39%)
Sep 05, 2019 5.270 5.300 5.060 5.130 60,505 -0.21(-3.93%)
Sep 04, 2019 5.310 5.340 5.130 5.340 14,545 +0.03(+0.56%)
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.