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 29, 2005 3.620 3.650 3.300 3.500 34,218 -0.10(-2.75%)
Apr 28, 2005 3.880 3.880 3.300 3.599 35,875 +0.30(+9.06%)
Apr 27, 2005 3.180 3.300 3.180 3.300 3,559 +0.20(+6.45%)
Apr 26, 2005 3.010 3.100 3.010 3.100 5,225 +0.04(+1.31%)
Apr 25, 2005 3.120 3.120 3.030 3.060 5,727 +0.00(+0.00%)
Apr 22, 2005 3.000 3.080 3.000 3.060 1,650 +0.19(+6.62%)
Apr 21, 2005 2.910 2.950 2.620 2.870 20,878 -0.14(-4.59%)
Apr 20, 2005 3.008 3.008 3.008 3.008 187 -0.06(-2.02%)
Apr 19, 2005 3.100 3.100 3.030 3.070 3,200 -0.04(-1.29%)
Apr 18, 2005 2.990 3.230 2.990 3.110 1,900 -0.14(-4.31%)
Apr 15, 2005 3.470 3.470 3.250 3.250 5,390 -0.23(-6.61%)
Apr 14, 2005 3.480 3.480 3.480 3.480 3,500 -0.03(-0.85%)
Apr 13, 2005 3.620 3.640 3.450 3.510 30,050 -0.10(-2.77%)
Apr 12, 2005 3.100 3.700 3.020 3.610 27,027 +0.60(+19.93%)
Apr 11, 2005 2.830 3.010 2.830 3.010 16,187 +0.03(+1.01%)
Apr 08, 2005 3.040 3.040 2.980 2.980 15,200 -0.13(-4.18%)
Apr 07, 2005 3.032 3.160 3.032 3.110 6,000 +0.10(+3.29%)
Apr 06, 2005 3.000 3.159 2.900 3.011 13,617 +0.11(+3.83%)
Apr 05, 2005 3.100 3.130 2.900 2.900 20,830 -0.28(-8.81%)
Apr 04, 2005 3.100 3.180 3.100 3.180 6,700 -0.01(-0.31%)
Apr 01, 2005 3.250 3.400 3.100 3.190 35,901 +0.04(+1.27%)
Mar 31, 2005 3.220 3.220 3.140 3.150 12,051 -0.07(-2.17%)
Mar 30, 2005 3.260 3.260 3.220 3.220 1,590 -0.02(-0.59%)
Mar 29, 2005 3.240 3.269 3.239 3.239 2,091 -0.07(-2.15%)
Mar 28, 2005 3.220 3.310 3.220 3.310 7,850 +0.08(+2.48%)
Mar 24, 2005 3.230 3.280 3.220 3.230 6,000 -0.15(-4.44%)
Mar 23, 2005 3.380 3.380 3.260 3.380 9,052 +0.14(+4.32%)
Mar 22, 2005 3.380 3.380 3.240 3.240 5,226 -0.14(-4.14%)
Mar 21, 2005 3.580 3.690 3.350 3.380 1,090 +0.04(+1.20%)
Mar 18, 2005 3.380 3.600 3.300 3.340 14,330 -0.03(-0.89%)
Mar 17, 2005 3.250 3.460 3.250 3.370 11,800 +0.12(+3.69%)
Mar 16, 2005 3.259 3.290 3.231 3.250 3,220 +0.03(+0.96%)
Mar 15, 2005 3.120 3.219 3.120 3.219 2,950 -0.06(-1.86%)
Mar 14, 2005 3.300 3.300 3.190 3.280 7,240 -0.03(-0.91%)
Mar 11, 2005 3.310 3.310 3.310 3.310 1,100 -0.04(-1.19%)
Mar 10, 2005 3.369 3.370 3.311 3.350 5,674 -0.01(-0.30%)
Mar 09, 2005 3.500 3.500 3.360 3.360 6,200 -0.15(-4.27%)
Mar 08, 2005 3.300 3.550 3.300 3.510 1,300 +0.00(+0.00%)
Mar 07, 2005 3.500 3.750 3.400 3.510 15,737 -0.19(-5.14%)
Mar 04, 2005 3.511 3.720 3.500 3.700 18,410 +0.15(+4.23%)
Mar 03, 2005 3.470 3.621 3.470 3.550 31,700 +0.03(+0.85%)
Mar 02, 2005 3.450 3.700 3.440 3.520 28,195 +0.11(+3.23%)
Mar 01, 2005 3.300 3.410 3.210 3.410 15,815 +0.16(+4.92%)
Feb 28, 2005 3.300 3.430 3.110 3.250 27,642 -0.01(-0.31%)
Feb 25, 2005 3.160 3.500 3.160 3.260 9,250 -0.09(-2.69%)
Feb 24, 2005 3.480 3.500 3.260 3.350 37,997 -0.17(-4.83%)
Feb 23, 2005 3.640 3.640 3.520 3.520 4,424 -0.05(-1.40%)
Feb 22, 2005 3.750 3.830 3.480 3.570 19,510 -0.18(-4.80%)
Feb 18, 2005 3.750 3.750 3.520 3.750 28,101 +0.09(+2.46%)
Feb 17, 2005 3.840 3.840 3.570 3.660 9,744 +0.03(+0.83%)
Feb 16, 2005 3.930 4.080 3.440 3.630 81,269 -0.20(-5.20%)
Feb 15, 2005 3.050 4.250 3.050 3.829 264,681 +0.95(+32.95%)
Feb 14, 2005 3.000 3.000 2.880 2.880 2,540 -0.12(-4.00%)
Feb 11, 2005 3.001 3.150 3.000 3.000 6,658 -0.08(-2.57%)
Feb 10, 2005 3.000 3.089 3.000 3.079 1,610 +0.20(+6.91%)
Feb 09, 2005 2.891 2.930 2.820 2.880 8,600 -0.06(-2.04%)
Feb 08, 2005 3.190 3.190 2.890 2.940 4,211 +0.06(+2.08%)
Feb 07, 2005 3.030 3.100 2.810 2.880 27,370 -0.15(-4.95%)
Feb 04, 2005 3.070 3.100 3.000 3.030 3,851 +0.09(+3.06%)
Feb 03, 2005 3.210 3.220 2.940 2.940 16,725 -0.31(-9.54%)
Feb 02, 2005 3.450 3.580 3.180 3.250 28,552 -0.26(-7.41%)
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.