Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.984 4.090 3.980 3.990 10,570 +0.02(+0.50%)
Feb 27, 2013 4.110 4.110 3.890 3.970 77,548 -0.16(-3.87%)
Feb 26, 2013 4.150 4.150 4.050 4.130 42,348 -0.02(-0.48%)
Feb 25, 2013 4.180 4.380 4.110 4.150 65,719 -0.03(-0.72%)
Feb 22, 2013 4.220 4.278 4.150 4.180 47,363 -0.04(-0.90%)
Feb 21, 2013 4.350 4.400 4.200 4.218 56,374 -0.20(-4.57%)
Feb 20, 2013 4.500 4.610 4.390 4.420 43,078 -0.21(-4.54%)
Feb 19, 2013 4.790 4.850 4.610 4.630 53,174 -0.12(-2.53%)
Feb 15, 2013 4.500 4.800 4.490 4.750 69,374 +0.28(+6.26%)
Feb 14, 2013 4.180 4.570 4.180 4.470 72,394 +0.23(+5.42%)
Feb 13, 2013 3.980 4.260 3.960 4.240 70,178 +0.26(+6.53%)
Feb 12, 2013 3.900 3.990 3.890 3.980 11,855 +0.05(+1.27%)
Feb 11, 2013 3.960 3.990 3.890 3.930 11,142 -0.02(-0.51%)
Feb 08, 2013 3.950 3.990 3.850 3.950 47,384 -0.01(-0.25%)
Feb 07, 2013 4.010 4.010 3.950 3.960 28,473 +0.00(+0.00%)
Feb 06, 2013 3.960 3.990 3.950 3.960 22,226 +0.03(+0.76%)
Feb 04, 2013 3.880 3.980 3.880 3.930 31,307 +0.00(+0.00%)
Feb 01, 2013 3.890 4.010 3.890 3.930 21,871 +0.02(+0.51%)
Jan 31, 2013 3.910 3.930 3.750 3.910 33,286 -0.02(-0.51%)
Jan 30, 2013 3.920 4.000 3.920 3.930 26,136 -0.03(-0.76%)
Jan 29, 2013 3.960 3.970 3.910 3.960 18,370 +0.04(+1.02%)
Jan 28, 2013 4.000 4.020 3.900 3.920 38,198 -0.10(-2.49%)
Jan 25, 2013 4.030 4.070 4.020 4.020 15,850 -0.03(-0.74%)
Jan 24, 2013 4.150 4.200 4.030 4.050 78,820 -0.12(-2.85%)
Jan 23, 2013 4.080 4.245 4.040 4.169 83,356 +0.14(+3.45%)
Jan 22, 2013 3.950 4.050 3.900 4.030 42,683 +0.09(+2.28%)
Jan 18, 2013 3.930 3.950 3.850 3.940 42,996 +0.13(+3.41%)
Jan 17, 2013 3.820 3.910 3.810 3.810 31,113 +0.00(+0.00%)
Jan 16, 2013 3.810 3.960 3.790 3.810 40,380 -0.04(-1.04%)
Jan 15, 2013 4.000 4.000 3.780 3.850 46,505 -0.16(-3.99%)
Jan 14, 2013 3.990 4.085 3.900 4.010 52,696 +0.03(+0.75%)
Jan 11, 2013 4.050 4.061 3.931 3.980 23,479 -0.01(-0.25%)
Jan 10, 2013 4.000 4.162 3.970 3.990 70,791 +0.01(+0.25%)
Jan 09, 2013 3.950 3.980 3.890 3.980 98,268 +0.14(+3.65%)
Jan 08, 2013 3.860 3.890 3.702 3.840 87,148 +0.03(+0.79%)
Jan 07, 2013 3.780 3.880 3.740 3.810 87,889 -0.09(-2.31%)
Jan 04, 2013 3.670 3.940 3.590 3.900 196,542 +0.22(+5.98%)
Jan 03, 2013 3.420 3.730 3.380 3.680 185,484 +0.29(+8.55%)
Jan 02, 2013 3.360 3.400 3.215 3.390 42,550 +0.18(+5.44%)
Dec 31, 2012 3.130 3.224 3.104 3.215 75,859 +0.09(+2.98%)
Dec 28, 2012 3.130 3.190 3.120 3.122 41,049 -0.01(-0.30%)
Dec 27, 2012 3.280 3.280 3.100 3.131 52,090 -0.15(-4.53%)
Dec 26, 2012 3.250 3.297 3.210 3.280 30,706 -0.01(-0.30%)
Dec 24, 2012 3.300 3.310 3.200 3.290 31,570 +0.01(+0.30%)
Dec 21, 2012 3.200 3.350 3.200 3.280 106,068 +0.03(+0.92%)
Dec 20, 2012 3.260 3.280 3.160 3.250 31,455 -0.03(-0.91%)
Dec 19, 2012 3.120 3.320 3.120 3.280 66,915 +0.15(+4.79%)
Dec 18, 2012 3.070 3.150 3.050 3.130 85,014 +0.09(+2.96%)
Dec 17, 2012 3.000 3.070 2.960 3.040 40,945 +0.04(+1.33%)
Dec 14, 2012 3.020 3.140 3.000 3.000 35,668 +0.00(+0.00%)
Dec 13, 2012 3.100 3.110 3.000 3.000 33,266 -0.10(-3.23%)
Dec 12, 2012 2.940 3.150 2.940 3.100 52,115 +0.14(+4.73%)
Dec 11, 2012 2.930 3.100 2.930 2.960 25,298 +0.01(+0.34%)
Dec 10, 2012 2.900 2.950 2.900 2.950 7,039 +0.05(+1.72%)
Dec 07, 2012 2.970 3.000 2.900 2.900 50,092 -0.06(-2.03%)
Dec 06, 2012 2.960 2.980 2.900 2.960 46,536 -0.02(-0.84%)
Dec 05, 2012 3.050 3.080 2.910 2.985 79,472 -0.10(-3.08%)
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.