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 (%)
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.