Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.150 6.240 5.961 6.160 0 +0.01(+0.16%)
Aug 29, 2013 6.040 6.200 6.010 6.150 0 +0.09(+1.49%)
Aug 28, 2013 6.070 6.080 5.940 6.060 0 -0.13(-2.10%)
Aug 27, 2013 6.170 6.210 5.990 6.190 0 +0.01(+0.16%)
Aug 26, 2013 6.200 6.249 5.910 6.180 0 +0.00(+0.00%)
Aug 23, 2013 5.960 6.250 5.960 6.180 0 +0.20(+3.34%)
Aug 22, 2013 5.790 5.980 5.790 5.980 0 +0.18(+3.10%)
Aug 21, 2013 5.829 5.829 5.600 5.800 0 +0.12(+2.11%)
Aug 20, 2013 5.550 5.740 5.530 5.680 0 +0.12(+2.16%)
Aug 19, 2013 5.970 5.970 5.440 5.560 0 -0.48(-7.95%)
Aug 16, 2013 6.160 6.300 5.990 6.040 0 -0.13(-2.11%)
Aug 15, 2013 6.320 6.320 6.120 6.170 26,446 -0.14(-2.22%)
Aug 14, 2013 6.310 6.350 6.100 6.310 0 -0.08(-1.25%)
Aug 13, 2013 6.370 6.420 6.240 6.390 22,148 -0.02(-0.31%)
Aug 12, 2013 6.350 6.480 6.340 6.410 18,120 +0.06(+0.94%)
Aug 09, 2013 6.350 6.502 6.100 6.350 37,968 -0.10(-1.55%)
Aug 08, 2013 6.480 6.600 6.340 6.450 29,586 -0.04(-0.62%)
Aug 07, 2013 6.540 6.540 6.350 6.490 12,049 -0.02(-0.31%)
Aug 06, 2013 6.300 6.564 6.300 6.510 17,131 +0.13(+2.04%)
Aug 05, 2013 6.660 6.680 6.300 6.380 23,450 -0.23(-3.48%)
Aug 02, 2013 6.640 6.810 6.600 6.610 9,365 +0.00(+0.00%)
Aug 01, 2013 6.900 6.900 6.550 6.610 16,205 -0.24(-3.56%)
Jul 31, 2013 6.840 7.040 6.780 6.854 0 +0.08(+1.24%)
Jul 30, 2013 6.690 6.900 6.651 6.770 0 +0.12(+1.80%)
Jul 29, 2013 6.600 6.750 6.600 6.650 0 -0.05(-0.73%)
Jul 26, 2013 6.600 6.700 6.500 6.699 0 +0.12(+1.81%)
Jul 25, 2013 6.680 6.740 6.510 6.580 0 -0.05(-0.75%)
Jul 24, 2013 6.660 6.800 6.530 6.630 0 +0.03(+0.45%)
Jul 23, 2013 6.750 6.929 6.560 6.600 0 -0.25(-3.65%)
Jul 22, 2013 6.560 6.920 6.560 6.850 0 +0.26(+3.95%)
Jul 19, 2013 6.500 6.869 6.500 6.590 0 +0.03(+0.46%)
Jul 18, 2013 6.950 6.953 6.510 6.560 0 -0.52(-7.34%)
Jul 17, 2013 6.900 7.160 6.900 7.080 15,487 +0.20(+2.91%)
Jul 16, 2013 7.080 7.340 6.860 6.880 0 -0.12(-1.71%)
Jul 15, 2013 7.340 7.400 6.810 7.000 0 -0.21(-2.91%)
Jul 12, 2013 6.700 7.380 6.670 7.210 0 +0.56(+8.42%)
Jul 11, 2013 6.090 6.740 6.090 6.650 0 +0.56(+9.20%)
Jul 10, 2013 6.274 6.390 5.910 6.090 0 -0.25(-3.94%)
Jul 09, 2013 6.230 6.340 6.140 6.340 0 +0.04(+0.63%)
Jul 08, 2013 6.340 6.630 6.210 6.300 0 -0.08(-1.25%)
Jul 05, 2013 6.360 6.570 6.150 6.380 0 +0.01(+0.16%)
Jul 03, 2013 6.450 6.500 6.290 6.370 0 -0.25(-3.78%)
Jul 02, 2013 6.910 6.910 6.580 6.620 0 -0.24(-3.50%)
Jul 01, 2013 6.440 6.959 6.440 6.860 0 +0.50(+7.86%)
Jun 28, 2013 6.210 6.714 6.130 6.360 51,035 +0.10(+1.60%)
Jun 27, 2013 7.120 7.160 6.200 6.260 0 -0.79(-11.21%)
Jun 26, 2013 7.400 7.880 6.790 7.050 0 -0.22(-3.03%)
Jun 25, 2013 7.000 7.929 6.925 7.270 0 +0.20(+2.83%)
Jun 24, 2013 6.410 7.180 6.100 7.070 0 +0.66(+10.30%)
Jun 21, 2013 6.340 6.480 6.000 6.410 107,728 +0.06(+0.94%)
Jun 20, 2013 5.730 6.850 5.590 6.350 0 +0.68(+11.99%)
Jun 19, 2013 5.200 5.820 5.200 5.670 0 +0.69(+13.86%)
Jun 18, 2013 4.910 5.186 4.730 4.980 0 +0.09(+1.84%)
Jun 17, 2013 5.150 5.150 4.740 4.890 0 -0.28(-5.42%)
Jun 14, 2013 5.200 5.330 5.150 5.170 0 -0.11(-2.08%)
Jun 13, 2013 5.250 5.280 5.250 5.280 19,005 +0.03(+0.57%)
Jun 12, 2013 5.320 5.330 4.830 5.250 16,250 -0.05(-0.94%)
Jun 11, 2013 5.140 5.320 5.060 5.300 33,025 +0.20(+3.92%)
Jun 10, 2013 5.070 5.220 5.020 5.100 0 +0.03(+0.59%)
Jun 07, 2013 5.030 5.200 5.020 5.070 0 +0.04(+0.80%)
Jun 06, 2013 5.300 5.340 4.970 5.030 0 -0.21(-4.01%)
Jun 05, 2013 5.210 5.350 5.100 5.240 0 +0.16(+3.15%)
Jun 04, 2013 4.825 5.200 4.825 5.080 0 +0.10(+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.