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

Amtech Systems Inc (NQ: ASYS )

4.820 -0.060 (-1.23%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 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 (%)
Feb 28, 2017 6.200 6.290 5.860 6.280 43,155 +0.02(+0.32%)
Feb 27, 2017 6.470 6.470 6.160 6.260 20,470 -0.22(-3.40%)
Feb 24, 2017 6.270 6.490 6.184 6.480 34,595 +0.24(+3.85%)
Feb 23, 2017 6.500 6.500 6.180 6.240 24,649 -0.20(-3.11%)
Feb 22, 2017 6.479 6.550 6.280 6.440 36,349 -0.16(-2.42%)
Feb 21, 2017 6.500 6.690 6.370 6.600 96,113 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.27(+4.33%)
Feb 16, 2017 6.440 6.440 5.956 6.230 28,594 -0.20(-3.11%)
Feb 15, 2017 6.350 6.500 6.200 6.430 122,195 +0.11(+1.74%)
Feb 14, 2017 6.220 6.330 6.010 6.320 71,755 +0.10(+1.61%)
Feb 13, 2017 5.940 6.290 5.800 6.220 64,409 +0.33(+5.60%)
Feb 10, 2017 6.160 6.160 5.690 5.890 135,656 +0.34(+6.13%)
Feb 09, 2017 5.720 5.860 5.460 5.550 92,693 -0.21(-3.65%)
Feb 08, 2017 5.960 5.960 5.625 5.760 13,085 -0.21(-3.52%)
Feb 07, 2017 5.960 6.000 5.790 5.970 13,263 +0.00(+0.00%)
Feb 06, 2017 5.550 6.130 5.510 5.970 89,105 +0.48(+8.74%)
Feb 03, 2017 5.480 5.490 5.410 5.490 15,663 -0.07(-1.26%)
Feb 02, 2017 5.430 5.600 5.350 5.560 17,604 +0.05(+0.91%)
Feb 01, 2017 5.480 5.700 5.325 5.510 57,538 +0.11(+2.04%)
Jan 31, 2017 5.280 5.470 5.210 5.400 27,726 +0.00(+0.00%)
Jan 30, 2017 5.400 5.589 5.160 5.400 92,140 +0.00(+0.00%)
Jan 27, 2017 5.500 5.600 5.280 5.400 67,339 -0.10(-1.82%)
Jan 26, 2017 5.350 5.650 5.200 5.500 143,181 +0.12(+2.23%)
Jan 25, 2017 5.450 5.790 5.159 5.380 599,418 -0.45(-7.72%)
Jan 24, 2017 4.370 6.360 4.360 5.830 2,969,444 +1.72(+41.85%)
Jan 23, 2017 4.200 4.320 4.050 4.110 14,943 -0.15(-3.52%)
Jan 20, 2017 4.200 4.310 4.140 4.260 7,424 +0.13(+3.15%)
Jan 19, 2017 4.170 4.324 4.020 4.130 15,294 -0.17(-3.95%)
Jan 18, 2017 4.140 4.410 4.140 4.300 5,243 +0.12(+2.87%)
Jan 17, 2017 4.330 4.330 4.180 4.180 3,905 -0.15(-3.46%)
Jan 13, 2017 4.330 4.330 4.330 0 +0.13(+3.22%)
Jan 12, 2017 4.490 4.500 4.120 4.195 9,643 -0.29(-6.57%)
Jan 11, 2017 4.500 4.500 4.350 4.490 13,429 -0.03(-0.66%)
Jan 10, 2017 4.380 4.610 4.295 4.520 20,667 +0.19(+4.39%)
Jan 09, 2017 4.170 4.560 4.170 4.330 90,851 +0.22(+5.48%)
Jan 06, 2017 4.190 4.240 4.030 4.105 59,585 +0.04(+0.86%)
Jan 05, 2017 4.096 4.150 4.020 4.070 15,721 +0.07(+1.75%)
Jan 04, 2017 4.130 4.390 3.990 4.000 153,159 -0.16(-3.85%)
Jan 03, 2017 4.290 4.290 4.130 4.160 25,465 -0.09(-2.12%)
Dec 30, 2016 4.250 4.250 4.250 0 +0.23(+5.72%)
Dec 29, 2016 4.120 4.120 4.010 4.020 27,448 -0.16(-3.83%)
Dec 28, 2016 4.220 4.290 4.120 4.180 10,043 -0.08(-1.88%)
Dec 27, 2016 4.240 4.290 4.190 4.260 40,329 -0.02(-0.47%)
Dec 23, 2016 4.280 4.280 4.280 0 -0.09(-2.06%)
Dec 22, 2016 4.300 4.440 4.210 4.370 20,463 -0.01(-0.23%)
Dec 21, 2016 4.200 4.410 4.200 4.380 14,470 +0.18(+4.29%)
Dec 20, 2016 4.250 4.406 4.200 4.200 26,968 -0.11(-2.55%)
Dec 19, 2016 4.250 4.370 4.180 4.310 43,428 +0.11(+2.62%)
Dec 16, 2016 4.350 4.500 4.160 4.200 28,033 -0.22(-4.98%)
Dec 15, 2016 4.080 4.461 4.076 4.420 56,101 +0.34(+8.33%)
Dec 14, 2016 4.280 4.280 4.070 4.080 18,922 -0.21(-4.90%)
Dec 13, 2016 4.100 4.290 4.080 4.290 36,848 +0.19(+4.63%)
Dec 12, 2016 4.030 4.175 4.030 4.100 37,420 +0.02(+0.61%)
Dec 09, 2016 4.080 4.100 4.000 4.075 118,081 +0.06(+1.37%)
Dec 08, 2016 4.230 4.230 4.020 4.020 46,515 -0.27(-6.29%)
Dec 07, 2016 4.400 4.480 4.155 4.290 43,062 -0.07(-1.61%)
Dec 06, 2016 4.430 4.462 4.200 4.360 27,696 +0.10(+2.35%)
Dec 05, 2016 4.260 4.413 4.240 4.260 5,857 +0.01(+0.24%)
Dec 02, 2016 4.340 4.380 4.240 4.250 16,591 -0.01(-0.23%)
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.