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

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
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, 2014 8.330 8.660 8.310 8.550 21,720 +0.24(+2.89%)
Apr 29, 2014 8.860 8.860 8.260 8.310 48,805 -0.52(-5.89%)
Apr 28, 2014 8.930 9.000 8.800 8.830 38,717 -0.12(-1.34%)
Apr 25, 2014 9.156 9.156 8.870 8.950 21,429 -0.26(-2.82%)
Apr 24, 2014 9.060 9.235 8.840 9.210 22,215 +0.18(+1.99%)
Apr 23, 2014 9.400 9.400 8.921 9.030 68,247 -0.34(-3.63%)
Apr 22, 2014 9.300 9.519 9.150 9.370 29,190 +0.04(+0.43%)
Apr 21, 2014 9.420 9.500 9.020 9.330 32,440 -0.12(-1.27%)
Apr 17, 2014 9.280 9.450 9.450 9.450 13,400 +0.07(+0.75%)
Apr 16, 2014 9.390 9.492 9.100 9.380 31,526 +0.04(+0.43%)
Apr 15, 2014 9.520 9.600 8.960 9.340 34,715 -0.20(-2.10%)
Apr 14, 2014 9.850 10.04 9.240 9.540 65,057 -0.21(-2.15%)
Apr 11, 2014 9.710 10.000 9.700 9.750 33,212 -0.11(-1.12%)
Apr 10, 2014 10.00 10.05 9.690 9.860 46,352 -0.08(-0.80%)
Apr 09, 2014 9.860 10.19 9.510 9.940 87,020 -0.08(-0.80%)
Apr 08, 2014 10.20 10.66 9.910 10.02 83,306 -0.22(-2.15%)
Apr 07, 2014 11.30 11.49 9.911 10.24 96,654 -1.11(-9.78%)
Apr 04, 2014 12.36 12.36 11.25 11.35 52,588 -0.88(-7.20%)
Apr 03, 2014 12.80 12.80 12.00 12.23 37,711 -0.57(-4.45%)
Apr 02, 2014 12.37 13.00 11.87 12.80 53,857 +0.46(+3.73%)
Apr 01, 2014 12.17 12.50 11.56 12.34 73,790 +0.17(+1.40%)
Mar 31, 2014 11.93 12.31 11.72 12.17 37,615 +0.32(+2.70%)
Mar 28, 2014 12.31 12.61 11.78 11.85 39,140 -0.41(-3.34%)
Mar 27, 2014 12.32 12.79 12.07 12.26 49,878 -0.09(-0.73%)
Mar 26, 2014 12.85 12.99 11.94 12.35 110,290 -0.42(-3.29%)
Mar 25, 2014 12.89 13.34 12.77 12.77 120,173 -0.12(-0.93%)
Mar 24, 2014 13.14 13.50 12.50 12.89 99,431 -0.24(-1.83%)
Mar 21, 2014 12.99 13.24 12.50 13.13 237,599 +0.26(+2.02%)
Mar 20, 2014 13.41 13.41 12.78 12.87 40,862 -0.55(-4.10%)
Mar 19, 2014 13.12 13.71 13.11 13.42 103,247 +0.40(+3.07%)
Mar 18, 2014 12.82 13.57 12.70 13.02 93,650 +0.39(+3.09%)
Mar 17, 2014 12.21 12.74 11.69 12.63 99,657 +0.62(+5.16%)
Mar 14, 2014 11.47 12.15 11.30 12.01 52,359 +0.56(+4.89%)
Mar 13, 2014 12.00 12.00 11.36 11.45 52,286 -0.63(-5.22%)
Mar 12, 2014 12.17 12.19 11.50 12.08 46,395 -0.03(-0.21%)
Mar 11, 2014 12.25 12.42 11.96 12.11 68,913 -0.00(-0.04%)
Mar 10, 2014 12.92 12.95 11.85 12.11 63,616 -1.03(-7.84%)
Mar 07, 2014 13.74 13.74 13.02 13.14 39,802 -0.37(-2.74%)
Mar 06, 2014 13.05 13.62 12.77 13.51 113,566 +0.53(+4.08%)
Mar 05, 2014 12.80 13.24 12.44 12.98 143,436 +0.08(+0.62%)
Mar 04, 2014 12.27 13.24 12.13 12.90 274,432 +0.90(+7.50%)
Mar 03, 2014 11.00 12.35 10.67 12.00 170,486 +0.84(+7.53%)
Feb 28, 2014 11.15 11.71 10.80 11.16 123,113 -0.23(-2.02%)
Feb 27, 2014 10.20 11.50 10.19 11.39 188,955 +1.34(+13.33%)
Feb 26, 2014 10.00 10.30 9.800 10.05 45,937 +0.06(+0.60%)
Feb 25, 2014 10.04 10.40 9.830 9.990 46,865 +0.05(+0.50%)
Feb 24, 2014 10.11 10.16 9.940 9.940 25,565 -0.01(-0.10%)
Feb 21, 2014 9.800 10.10 9.550 9.950 57,217 +0.08(+0.81%)
Feb 20, 2014 10.19 10.29 9.870 9.870 47,334 -0.11(-1.10%)
Feb 19, 2014 10.20 10.28 9.700 9.980 94,214 -0.28(-2.73%)
Feb 18, 2014 10.00 10.46 9.970 10.26 86,938 +0.38(+3.85%)
Feb 14, 2014 9.750 9.880 9.880 9.880 29,800 +0.22(+2.28%)
Feb 13, 2014 9.290 9.760 9.280 9.660 18,284 +0.27(+2.88%)
Feb 12, 2014 9.440 9.610 9.340 9.390 33,662 -0.05(-0.53%)
Feb 11, 2014 9.660 9.899 9.250 9.440 77,074 -0.07(-0.74%)
Feb 10, 2014 9.890 9.980 9.500 9.510 41,423 -0.38(-3.84%)
Feb 07, 2014 9.950 10.09 9.500 9.890 163,737 +1.09(+12.39%)
Feb 06, 2014 9.110 9.110 8.740 8.800 31,101 -0.32(-3.51%)
Feb 05, 2014 8.900 9.136 8.510 9.120 22,558 +0.11(+1.22%)
Feb 04, 2014 9.040 9.200 8.560 9.010 33,551 -0.13(-1.42%)
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.