Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 9.770 9.833 9.020 9.140 47,839 -0.53(-5.48%)
Jan 31, 2014 9.690 9.800 9.601 9.670 32,693 -0.01(-0.10%)
Jan 30, 2014 9.500 9.800 9.430 9.680 71,789 +0.27(+2.87%)
Jan 29, 2014 8.990 9.500 8.710 9.410 61,357 +0.39(+4.32%)
Jan 28, 2014 9.132 9.132 8.760 9.020 23,093 +0.14(+1.58%)
Jan 27, 2014 9.190 9.190 8.650 8.880 40,991 -0.29(-3.16%)
Jan 24, 2014 9.450 9.450 8.980 9.170 22,628 -0.31(-3.27%)
Jan 23, 2014 9.500 9.640 9.300 9.480 22,525 -0.01(-0.11%)
Jan 22, 2014 9.400 9.590 9.180 9.490 31,904 +0.10(+1.06%)
Jan 21, 2014 9.400 9.500 8.950 9.390 34,602 +0.00(+0.00%)
Jan 17, 2014 9.530 9.390 9.390 9.390 59,800 +0.00(+0.00%)
Jan 16, 2014 9.290 9.589 9.280 9.390 73,176 +0.14(+1.51%)
Jan 15, 2014 8.900 9.660 8.830 9.250 101,784 +0.35(+3.93%)
Jan 14, 2014 8.700 9.149 8.570 8.900 93,352 +0.17(+1.95%)
Jan 13, 2014 8.890 8.966 8.230 8.730 56,617 -0.10(-1.13%)
Jan 10, 2014 9.000 9.340 8.720 8.830 26,031 -0.16(-1.78%)
Jan 09, 2014 8.430 9.800 8.190 8.990 159,046 +0.60(+7.15%)
Jan 08, 2014 7.710 8.470 7.530 8.390 126,680 +0.59(+7.56%)
Jan 07, 2014 7.360 7.910 7.260 7.800 39,587 +0.55(+7.59%)
Jan 06, 2014 7.460 7.490 7.200 7.250 35,844 -0.14(-1.89%)
Jan 03, 2014 7.110 7.482 7.080 7.390 50,648 +0.34(+4.82%)
Jan 02, 2014 6.870 7.140 6.870 7.050 25,281 +0.09(+1.29%)
Dec 31, 2013 6.530 6.960 6.960 6.960 52,300 +0.28(+4.19%)
Dec 30, 2013 6.420 6.680 6.190 6.680 153,677 +0.21(+3.25%)
Dec 27, 2013 6.460 6.670 6.280 6.470 61,090 -0.03(-0.46%)
Dec 26, 2013 6.680 6.680 6.450 6.500 51,260 -0.21(-3.13%)
Dec 24, 2013 6.729 6.730 6.630 6.710 8,076 -0.01(-0.15%)
Dec 23, 2013 6.780 6.798 6.610 6.720 25,966 -0.05(-0.74%)
Dec 20, 2013 6.890 6.950 6.620 6.770 39,366 -0.17(-2.45%)
Dec 19, 2013 7.010 7.080 6.850 6.940 41,930 -0.13(-1.84%)
Dec 18, 2013 7.390 7.420 6.820 7.070 52,130 -0.36(-4.85%)
Dec 17, 2013 7.420 7.480 7.290 7.430 10,238 +0.01(+0.13%)
Dec 16, 2013 7.350 7.470 7.205 7.420 18,384 +0.12(+1.64%)
Dec 13, 2013 7.290 7.500 7.200 7.300 33,058 -0.09(-1.22%)
Dec 12, 2013 6.990 7.610 6.990 7.390 52,925 +0.38(+5.42%)
Dec 11, 2013 7.470 7.630 6.890 7.010 64,015 -0.59(-7.76%)
Dec 10, 2013 7.790 7.790 7.550 7.600 32,077 -0.18(-2.31%)
Dec 09, 2013 7.910 7.950 7.750 7.780 11,875 -0.17(-2.14%)
Dec 06, 2013 8.170 8.170 7.910 7.950 0 -0.25(-3.05%)
Dec 05, 2013 8.110 8.200 7.780 8.200 0 +0.10(+1.23%)
Dec 04, 2013 7.610 8.220 7.610 8.100 0 +0.54(+7.14%)
Dec 03, 2013 7.500 7.600 7.410 7.560 0 +0.09(+1.20%)
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.