Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.