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

Amtech Systems Inc (NQ: ASYS )

4.795 -0.085 (-1.74%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Apr 30, 2018 6.930 6.960 6.760 6.930 139,328 +0.05(+0.73%)
Apr 27, 2018 7.170 7.250 6.830 6.880 157,304 -0.23(-3.23%)
Apr 26, 2018 7.150 7.240 7.030 7.110 173,962 +0.00(+0.00%)
Apr 25, 2018 7.040 7.310 7.015 7.110 100,363 +0.06(+0.85%)
Apr 24, 2018 7.460 7.530 7.020 7.050 126,220 -0.41(-5.50%)
Apr 23, 2018 7.500 7.650 7.350 7.460 116,259 -0.03(-0.40%)
Apr 20, 2018 7.400 7.500 7.360 7.490 73,458 +0.14(+1.90%)
Apr 19, 2018 7.580 7.700 7.180 7.350 147,734 -0.27(-3.54%)
Apr 18, 2018 7.680 7.910 7.610 7.620 68,338 -0.06(-0.78%)
Apr 17, 2018 7.640 7.750 7.570 7.680 84,757 +0.04(+0.52%)
Apr 16, 2018 7.780 7.815 7.580 7.640 77,446 -0.10(-1.29%)
Apr 13, 2018 7.840 7.920 7.710 7.740 53,112 -0.03(-0.39%)
Apr 12, 2018 7.810 7.920 7.710 7.770 57,662 +0.04(+0.52%)
Apr 11, 2018 7.640 7.920 7.614 7.730 83,232 +0.01(+0.13%)
Apr 10, 2018 7.500 8.000 7.500 7.720 256,607 +0.26(+3.49%)
Apr 09, 2018 7.370 7.725 7.310 7.460 98,448 +0.15(+2.05%)
Apr 06, 2018 7.510 7.734 7.130 7.310 270,824 -0.34(-4.44%)
Apr 05, 2018 7.850 7.850 7.550 7.650 177,909 -0.18(-2.30%)
Apr 04, 2018 7.590 7.920 7.524 7.830 212,258 +0.06(+0.77%)
Apr 03, 2018 7.760 7.890 7.440 7.770 177,256 +0.07(+0.91%)
Apr 02, 2018 7.390 7.940 7.250 7.700 163,669 +0.38(+5.19%)
Mar 29, 2018 7.320 7.320 7.320 0 +0.39(+5.63%)
Mar 28, 2018 7.140 7.300 6.920 6.930 157,807 -0.24(-3.35%)
Mar 27, 2018 7.720 7.720 7.140 7.170 125,089 -0.48(-6.27%)
Mar 26, 2018 7.600 7.920 7.371 7.650 106,312 +0.21(+2.82%)
Mar 23, 2018 7.770 7.910 7.430 7.440 133,589 -0.33(-4.25%)
Mar 22, 2018 8.020 8.060 7.755 7.770 73,775 -0.34(-4.19%)
Mar 21, 2018 7.970 8.200 7.900 8.110 88,891 +0.13(+1.63%)
Mar 20, 2018 8.190 8.255 7.860 7.980 132,588 -0.20(-2.44%)
Mar 19, 2018 8.220 8.250 7.570 8.180 203,683 -0.08(-0.97%)
Mar 16, 2018 8.170 8.450 8.150 8.260 93,790 +0.08(+0.98%)
Mar 15, 2018 8.190 8.259 8.029 8.180 129,605 +0.00(+0.00%)
Mar 14, 2018 8.100 8.230 8.070 8.180 131,098 +0.07(+0.86%)
Mar 13, 2018 8.360 8.540 8.030 8.110 174,882 -0.18(-2.17%)
Mar 12, 2018 8.370 8.620 8.280 8.290 116,037 +0.02(+0.24%)
Mar 09, 2018 8.180 8.340 8.020 8.270 83,260 +0.13(+1.60%)
Mar 08, 2018 8.450 8.580 8.010 8.140 87,947 -0.24(-2.86%)
Mar 07, 2018 7.880 8.430 7.750 8.380 177,441 +0.45(+5.67%)
Mar 06, 2018 7.770 7.950 7.690 7.930 130,385 +0.18(+2.32%)
Mar 05, 2018 7.680 7.870 7.640 7.750 87,969 +0.06(+0.78%)
Mar 02, 2018 7.560 7.730 7.440 7.690 98,194 +0.04(+0.52%)
Mar 01, 2018 7.600 7.900 7.413 7.650 130,157 +0.06(+0.79%)
Feb 28, 2018 7.700 7.740 7.560 7.590 135,210 -0.05(-0.65%)
Feb 27, 2018 7.850 8.090 7.600 7.640 183,203 -0.19(-2.43%)
Feb 26, 2018 7.770 7.925 7.520 7.830 162,265 +0.14(+1.82%)
Feb 23, 2018 7.680 7.750 7.530 7.690 153,549 +0.09(+1.18%)
Feb 22, 2018 7.780 7.800 7.330 7.600 217,152 -0.16(-2.06%)
Feb 21, 2018 8.150 8.230 7.750 7.760 181,644 -0.38(-4.67%)
Feb 20, 2018 7.920 8.316 7.870 8.140 236,788 +0.21(+2.65%)
Feb 16, 2018 7.930 7.930 7.930 0 -0.34(-4.11%)
Feb 15, 2018 8.210 8.370 8.080 8.270 174,421 +0.10(+1.22%)
Feb 14, 2018 8.010 8.300 7.850 8.170 191,823 +0.05(+0.62%)
Feb 13, 2018 8.350 8.430 8.040 8.120 313,952 -0.31(-3.68%)
Feb 12, 2018 8.560 9.000 8.210 8.430 219,466 -0.06(-0.71%)
Feb 09, 2018 8.070 8.600 7.810 8.490 473,540 -0.12(-1.39%)
Feb 08, 2018 8.950 9.320 8.540 8.610 237,716 -0.28(-3.15%)
Feb 07, 2018 8.980 9.110 8.800 8.890 142,567 -0.09(-1.00%)
Feb 06, 2018 8.570 9.230 8.570 8.980 174,839 +0.12(+1.35%)
Feb 05, 2018 9.370 9.500 8.660 8.860 188,698 -0.67(-7.03%)
Feb 02, 2018 9.950 10.06 9.130 9.530 267,408 -0.46(-4.60%)
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.