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 (%)
Dec 29, 2023 4.210 4.270 4.110 4.200 121,202 -0.07(-1.64%)
Dec 28, 2023 4.200 4.270 4.150 4.270 104,174 +0.07(+1.67%)
Dec 27, 2023 4.160 4.260 4.150 4.200 203,810 +0.05(+1.20%)
Dec 26, 2023 4.090 4.150 3.980 4.150 171,030 +0.03(+0.73%)
Dec 22, 2023 4.230 4.300 4.030 4.120 247,957 -0.11(-2.60%)
Dec 21, 2023 4.100 4.250 4.070 4.230 220,070 +0.22(+5.49%)
Dec 20, 2023 3.950 4.180 3.710 4.010 601,576 +0.32(+8.67%)
Dec 19, 2023 3.960 3.965 3.593 3.690 436,875 -0.26(-6.58%)
Dec 18, 2023 3.900 3.990 3.880 3.950 313,672 +0.02(+0.51%)
Dec 15, 2023 4.190 4.200 3.910 3.930 383,220 -0.17(-4.15%)
Dec 14, 2023 4.140 4.400 4.050 4.100 2,015,232 -1.89(-31.55%)
Dec 13, 2023 6.050 6.210 5.950 5.990 463,723 +0.01(+0.17%)
Dec 12, 2023 6.380 6.380 5.900 5.980 128,761 -0.53(-8.14%)
Dec 11, 2023 6.610 6.610 6.350 6.510 28,342 -0.04(-0.61%)
Dec 08, 2023 6.750 6.850 6.535 6.550 42,964 -0.21(-3.11%)
Dec 07, 2023 6.890 6.990 6.560 6.760 58,563 +0.04(+0.60%)
Dec 06, 2023 7.010 7.174 6.601 6.720 51,687 -0.58(-7.95%)
Dec 05, 2023 7.500 7.817 7.300 7.300 15,894 -0.20(-2.67%)
Dec 04, 2023 7.600 7.700 7.485 7.500 13,149 -0.23(-2.98%)
Dec 01, 2023 7.820 8.021 7.570 7.730 26,976 -0.01(-0.13%)
Nov 30, 2023 7.710 7.860 7.560 7.740 22,156 +0.04(+0.52%)
Nov 29, 2023 7.760 7.890 7.470 7.700 12,454 -0.06(-0.77%)
Nov 28, 2023 7.630 7.935 7.270 7.760 17,786 +0.09(+1.17%)
Nov 27, 2023 7.950 8.110 7.570 7.670 48,340 +0.09(+1.19%)
Nov 24, 2023 7.580 7.963 7.570 7.580 21,007 -0.07(-0.92%)
Nov 22, 2023 7.680 7.820 7.600 7.650 4,321 +0.09(+1.19%)
Nov 21, 2023 7.530 7.680 7.400 7.560 9,062 -0.14(-1.82%)
Nov 20, 2023 7.490 7.705 7.300 7.700 16,314 +0.20(+2.67%)
Nov 17, 2023 7.380 7.635 7.080 7.500 19,830 +0.07(+0.94%)
Nov 16, 2023 7.280 7.490 7.200 7.430 12,258 +0.23(+3.19%)
Nov 15, 2023 7.490 7.765 7.160 7.200 40,822 -0.17(-2.31%)
Nov 14, 2023 7.325 7.490 7.245 7.370 13,702 +0.14(+1.94%)
Nov 13, 2023 7.110 7.260 6.850 7.230 5,201 +0.09(+1.26%)
Nov 10, 2023 7.150 7.260 7.050 7.140 6,996 -0.14(-1.92%)
Nov 09, 2023 6.860 7.290 6.860 7.280 5,839 +0.35(+5.05%)
Nov 08, 2023 7.450 7.450 6.860 6.930 20,817 -0.43(-5.84%)
Nov 07, 2023 7.250 7.550 7.240 7.360 9,312 -0.09(-1.21%)
Nov 06, 2023 7.510 7.679 7.240 7.450 15,597 +0.04(+0.54%)
Nov 03, 2023 7.075 7.720 7.075 7.410 25,292 +0.15(+2.07%)
Nov 02, 2023 6.900 7.270 6.840 7.260 22,043 +0.36(+5.22%)
Nov 01, 2023 7.380 7.375 6.850 6.900 7,781 -0.26(-3.70%)
Oct 31, 2023 7.250 7.290 7.120 7.165 7,667 -0.08(-1.17%)
Oct 30, 2023 7.360 7.360 7.220 7.250 5,895 -0.06(-0.82%)
Oct 27, 2023 7.060 7.490 7.050 7.310 14,495 +0.26(+3.69%)
Oct 26, 2023 7.000 7.250 6.950 7.050 50,886 -0.10(-1.40%)
Oct 25, 2023 7.100 7.265 7.100 7.150 25,095 -0.03(-0.42%)
Oct 24, 2023 7.390 7.570 7.100 7.180 27,117 -0.18(-2.45%)
Oct 23, 2023 7.715 7.715 7.100 7.360 48,357 -0.42(-5.40%)
Oct 20, 2023 7.780 7.880 7.740 7.780 12,164 -0.03(-0.38%)
Oct 19, 2023 7.950 8.090 7.635 7.810 7,204 -0.19(-2.38%)
Oct 18, 2023 7.860 8.110 7.865 8.000 9,212 +0.02(+0.25%)
Oct 17, 2023 8.050 8.070 7.800 7.980 31,936 +0.27(+3.50%)
Oct 16, 2023 7.680 7.855 7.585 7.710 17,778 +0.14(+1.85%)
Oct 13, 2023 7.770 7.800 7.510 7.570 8,983 -0.20(-2.57%)
Oct 12, 2023 7.630 7.817 7.630 7.770 7,006 +0.08(+1.04%)
Oct 11, 2023 7.830 7.900 7.670 7.690 6,455 -0.06(-0.77%)
Oct 10, 2023 7.840 8.120 7.720 7.750 26,459 -0.05(-0.64%)
Oct 09, 2023 7.650 7.910 7.650 7.800 7,060 -0.04(-0.51%)
Oct 06, 2023 7.590 7.850 7.590 7.840 9,130 +0.23(+3.02%)
Oct 05, 2023 7.420 7.700 7.390 7.610 19,904 +0.20(+2.70%)
Oct 04, 2023 7.430 7.570 7.310 7.410 13,478 +0.01(+0.14%)
Oct 03, 2023 7.500 7.624 7.270 7.400 31,298 -0.17(-2.25%)
Oct 02, 2023 7.600 7.610 7.440 7.570 7,286 -0.05(-0.66%)
Sep 29, 2023 7.620 7.620 7.410 7.620 7,686 +0.00(+0.00%)
Sep 28, 2023 7.332 7.665 7.330 7.620 11,374 +0.30(+4.10%)
Sep 27, 2023 7.330 7.550 7.310 7.320 14,477 -0.06(-0.81%)
Sep 26, 2023 7.570 7.570 7.300 7.380 36,649 -0.20(-2.64%)
Sep 25, 2023 7.633 7.690 7.580 7.580 14,974 -0.03(-0.33%)
Sep 22, 2023 7.720 7.880 7.604 7.605 18,333 -0.12(-1.62%)
Sep 21, 2023 7.800 7.895 7.570 7.730 34,885 -0.02(-0.26%)
Sep 20, 2023 7.730 7.917 7.660 7.750 38,730 +0.00(+0.00%)
Sep 19, 2023 7.930 8.060 7.660 7.750 30,275 -0.04(-0.51%)
Sep 18, 2023 7.850 8.040 7.705 7.790 21,431 +0.02(+0.26%)
Sep 15, 2023 8.090 8.190 7.710 7.770 50,963 -0.34(-4.19%)
Sep 14, 2023 8.240 8.350 8.000 8.110 63,734 -0.11(-1.34%)
Sep 13, 2023 8.140 8.300 8.020 8.220 38,277 +0.15(+1.86%)
Sep 12, 2023 8.090 8.120 7.960 8.070 51,431 +0.06(+0.75%)
Sep 11, 2023 8.220 8.325 8.005 8.010 24,490 -0.20(-2.44%)
Sep 08, 2023 8.520 8.685 8.210 8.210 31,230 -0.33(-3.86%)
Sep 07, 2023 8.600 8.600 8.490 8.540 37,064 -0.06(-0.70%)
Sep 06, 2023 8.460 8.710 8.450 8.600 76,783 +0.15(+1.78%)
Sep 05, 2023 8.600 8.600 8.410 8.450 66,630 -0.16(-1.86%)
Sep 01, 2023 8.600 8.830 8.560 8.610 49,632 +0.03(+0.35%)
Aug 31, 2023 8.670 8.815 8.560 8.580 39,002 -0.07(-0.81%)
Aug 30, 2023 8.680 8.710 8.580 8.650 36,959 +0.02(+0.23%)
Aug 29, 2023 8.650 8.710 8.580 8.630 49,196 +0.07(+0.82%)
Aug 28, 2023 8.690 8.690 8.530 8.560 23,199 -0.01(-0.12%)
Aug 25, 2023 8.570 8.620 8.501 8.570 56,089 +0.00(+0.00%)
Aug 24, 2023 8.580 8.760 8.505 8.570 51,570 -0.04(-0.46%)
Aug 23, 2023 8.720 8.880 8.580 8.610 64,019 -0.02(-0.23%)
Aug 22, 2023 8.560 8.890 8.560 8.630 25,075 +0.03(+0.35%)
Aug 21, 2023 8.550 8.730 8.550 8.600 32,316 +0.00(+0.00%)
Aug 18, 2023 8.560 9.160 8.560 8.600 65,700 -0.05(-0.58%)
Aug 17, 2023 8.520 8.720 8.500 8.650 56,874 +0.23(+2.73%)
Aug 16, 2023 8.800 8.960 8.350 8.420 40,077 -0.33(-3.77%)
Aug 15, 2023 9.100 9.170 8.670 8.750 42,477 -0.25(-2.78%)
Aug 14, 2023 8.790 9.260 8.520 9.000 48,152 +0.11(+1.27%)
Aug 11, 2023 8.610 9.010 8.610 8.887 59,884 +0.19(+2.15%)
Aug 10, 2023 9.360 9.650 8.330 8.700 331,232 -2.00(-18.69%)
Aug 09, 2023 10.72 10.72 10.30 10.70 29,421 +0.10(+0.94%)
Aug 08, 2023 10.48 10.78 10.27 10.60 19,217 -0.10(-0.93%)
Aug 07, 2023 10.68 10.80 10.42 10.70 32,676 -0.13(-1.20%)
Aug 04, 2023 10.54 10.99 10.35 10.83 31,068 +0.23(+2.17%)
Aug 03, 2023 10.61 10.80 10.53 10.60 20,725 -0.01(-0.09%)
Aug 02, 2023 10.80 10.86 10.55 10.61 34,231 -0.29(-2.66%)
Aug 01, 2023 10.97 10.99 10.75 10.90 32,491 +0.15(+1.40%)
Jul 31, 2023 10.87 11.00 10.72 10.75 27,761 -0.16(-1.47%)
Jul 28, 2023 10.73 10.99 10.55 10.91 33,586 +0.14(+1.30%)
Jul 27, 2023 11.00 11.98 10.40 10.77 16,929 -0.05(-0.46%)
Jul 26, 2023 9.960 10.93 9.960 10.82 67,540 +0.88(+8.85%)
Jul 25, 2023 9.910 10.19 9.910 9.940 26,518 +0.00(+0.00%)
Jul 24, 2023 10.11 10.24 9.930 9.940 25,154 -0.21(-2.07%)
Jul 21, 2023 10.12 10.37 10.12 10.15 10,686 +0.04(+0.40%)
Jul 20, 2023 10.68 10.68 10.02 10.11 57,556 -0.49(-4.62%)
Jul 19, 2023 10.65 10.80 10.48 10.60 29,732 +0.00(+0.00%)
Jul 18, 2023 10.42 10.85 10.25 10.60 92,581 +0.28(+2.71%)
Jul 17, 2023 10.16 11.00 10.12 10.32 101,534 +0.21(+2.08%)
Jul 14, 2023 10.01 10.45 9.900 10.11 65,166 +0.22(+2.22%)
Jul 13, 2023 9.620 9.900 9.560 9.890 35,526 +0.37(+3.89%)
Jul 12, 2023 9.440 9.540 9.380 9.520 20,520 +0.23(+2.48%)
Jul 11, 2023 9.385 9.635 9.280 9.290 21,171 -0.24(-2.47%)
Jul 10, 2023 9.310 9.580 9.275 9.525 21,930 +0.10(+1.01%)
Jul 07, 2023 9.290 9.540 9.240 9.430 12,409 +0.14(+1.51%)
Jul 06, 2023 9.330 9.330 9.020 9.290 19,370 -0.04(-0.43%)
Jul 05, 2023 9.250 9.460 9.200 9.330 18,728 +0.08(+0.86%)
Jul 03, 2023 9.610 9.670 9.000 9.250 72,241 -0.31(-3.24%)
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 +0.66(+7.46%)
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%)
Apr 03, 2023 9.540 9.727 9.200 9.460 33,800 -0.08(-0.84%)
Mar 31, 2023 9.230 9.630 8.880 9.540 20,526 +0.34(+3.70%)
Mar 30, 2023 8.590 9.380 8.590 9.200 30,973 +0.61(+7.10%)
Mar 29, 2023 8.549 8.750 8.415 8.590 21,209 +0.08(+0.94%)
Mar 28, 2023 8.750 8.750 8.510 8.510 20,060 -0.15(-1.73%)
Mar 27, 2023 8.690 8.740 8.605 8.660 10,545 +0.01(+0.12%)
Mar 24, 2023 8.690 8.865 8.510 8.650 18,131 -0.09(-1.03%)
Mar 23, 2023 8.790 8.890 8.587 8.740 33,132 -0.04(-0.46%)
Mar 22, 2023 8.590 9.100 8.433 8.780 50,711 +0.32(+3.78%)
Mar 21, 2023 8.490 8.720 8.421 8.460 37,700 +0.12(+1.44%)
Mar 20, 2023 8.610 8.710 8.320 8.340 20,257 -0.25(-2.91%)
Mar 17, 2023 8.870 9.035 8.560 8.590 28,378 -0.18(-2.05%)
Mar 16, 2023 8.810 9.360 8.698 8.770 30,981 -0.08(-0.90%)
Mar 15, 2023 9.000 9.020 8.600 8.850 32,656 -0.10(-1.12%)
Mar 14, 2023 9.000 9.370 8.855 8.950 21,186 -0.06(-0.67%)
Mar 13, 2023 8.890 9.460 8.825 9.010 36,337 +0.01(+0.11%)
Mar 10, 2023 9.510 9.550 8.800 9.000 88,288 -0.53(-5.56%)
Mar 09, 2023 9.610 9.720 9.400 9.530 30,289 -0.05(-0.52%)
Mar 08, 2023 9.630 9.750 9.520 9.580 50,352 -0.09(-0.93%)
Mar 07, 2023 9.590 9.760 9.540 9.670 32,757 +0.05(+0.52%)
Mar 06, 2023 9.540 9.730 9.540 9.620 29,046 -0.02(-0.16%)
Mar 03, 2023 9.601 9.704 9.450 9.635 11,047 +0.08(+0.89%)
Mar 02, 2023 9.430 9.690 9.260 9.550 27,132 +0.00(+0.00%)
Mar 01, 2023 9.550 9.670 9.470 9.550 32,184 -0.03(-0.31%)
Feb 28, 2023 9.500 9.770 9.500 9.580 16,250 +0.05(+0.52%)
Feb 27, 2023 9.530 9.820 9.390 9.530 28,423 +0.08(+0.85%)
Feb 24, 2023 9.500 9.565 9.410 9.450 14,439 -0.25(-2.58%)
Feb 23, 2023 9.500 9.700 9.465 9.700 15,071 +0.25(+2.65%)
Feb 22, 2023 9.400 9.590 9.250 9.450 24,347 +0.09(+0.96%)
Feb 21, 2023 9.390 9.640 9.260 9.360 58,990 -0.14(-1.47%)
Feb 17, 2023 9.630 9.640 9.350 9.500 28,156 -0.24(-2.46%)
Feb 16, 2023 9.360 10.14 9.319 9.740 35,034 +0.22(+2.31%)
Feb 15, 2023 9.440 9.630 9.310 9.520 69,229 +0.08(+0.85%)
Feb 14, 2023 9.500 10.00 9.290 9.440 222,459 -0.01(-0.11%)
Feb 13, 2023 9.820 9.820 9.280 9.450 151,985 -0.33(-3.37%)
Feb 10, 2023 8.900 10.12 8.900 9.780 270,247 +0.72(+7.95%)
Feb 09, 2023 10.36 10.79 8.780 9.060 208,509 -1.73(-16.03%)
Feb 08, 2023 11.12 11.24 10.66 10.79 45,535 -0.24(-2.18%)
Feb 07, 2023 11.01 11.25 10.79 11.03 28,359 +0.01(+0.09%)
Feb 06, 2023 10.95 11.38 10.76 11.02 44,116 +0.09(+0.82%)
Feb 03, 2023 11.00 11.44 10.76 10.93 58,133 -0.25(-2.19%)
Feb 02, 2023 10.60 11.32 10.54 11.18 101,756 +0.64(+6.02%)
Feb 01, 2023 10.72 10.79 10.25 10.54 49,428 -0.29(-2.68%)
Jan 31, 2023 10.75 11.11 10.70 10.83 51,638 +0.13(+1.21%)
Jan 30, 2023 11.10 11.24 10.53 10.70 40,591 -0.16(-1.47%)
Jan 27, 2023 10.65 11.10 10.23 10.86 102,378 +0.31(+2.94%)
Jan 26, 2023 9.800 10.89 9.500 10.55 98,588 +0.93(+9.67%)
Jan 25, 2023 9.220 9.800 9.060 9.620 22,175 +0.28(+3.00%)
Jan 24, 2023 9.180 9.520 9.065 9.340 13,455 +0.06(+0.65%)
Jan 23, 2023 9.020 9.410 9.020 9.280 36,226 +0.37(+4.09%)
Jan 20, 2023 8.810 9.040 8.600 8.915 24,291 +0.09(+1.08%)
Jan 19, 2023 8.930 9.220 8.760 8.820 17,081 -0.21(-2.33%)
Jan 18, 2023 9.250 9.250 8.780 9.030 19,780 -0.32(-3.42%)
Jan 17, 2023 9.610 9.809 9.160 9.350 47,511 -0.26(-2.71%)
Jan 13, 2023 9.240 9.620 9.240 9.610 25,745 +0.36(+3.89%)
Jan 12, 2023 9.200 9.250 9.040 9.250 42,220 +0.14(+1.54%)
Jan 11, 2023 8.950 9.170 8.562 9.110 19,710 +0.23(+2.59%)
Jan 10, 2023 8.470 8.970 8.225 8.880 40,356 +0.47(+5.59%)
Jan 09, 2023 8.760 8.760 8.270 8.410 29,288 -0.19(-2.21%)
Jan 06, 2023 8.360 8.880 8.360 8.600 17,360 +0.30(+3.61%)
Jan 05, 2023 8.030 8.726 7.930 8.300 7,833 +0.16(+1.97%)
Jan 04, 2023 8.110 8.490 8.050 8.140 24,958 +0.16(+2.01%)
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.