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 28, 2017 6.750 7.230 6.555 7.040 51,031 +0.44(+6.67%)
Apr 27, 2017 6.230 6.780 6.230 6.600 141,538 +0.49(+8.02%)
Apr 26, 2017 6.250 6.650 6.020 6.110 470,103 +0.61(+11.09%)
Apr 25, 2017 5.620 5.682 5.391 5.500 53,342 -0.05(-0.90%)
Apr 24, 2017 5.380 5.650 5.380 5.550 47,782 +0.19(+3.54%)
Apr 21, 2017 5.440 5.490 5.320 5.360 12,548 -0.07(-1.29%)
Apr 20, 2017 5.350 5.480 5.260 5.430 10,611 +0.13(+2.45%)
Apr 19, 2017 5.340 5.395 5.300 5.300 7,722 +0.02(+0.38%)
Apr 18, 2017 5.200 5.380 5.190 5.280 21,584 +0.10(+1.93%)
Apr 17, 2017 5.240 5.350 5.170 5.180 9,596 -0.08(-1.52%)
Apr 13, 2017 5.220 5.380 5.220 5.260 12,881 -0.15(-2.77%)
Apr 12, 2017 5.430 5.500 5.250 5.410 13,911 -0.02(-0.37%)
Apr 11, 2017 5.442 5.500 5.380 5.430 93,521 -0.05(-0.91%)
Apr 10, 2017 5.320 5.500 5.260 5.480 38,261 +0.13(+2.43%)
Apr 07, 2017 5.230 5.400 5.230 5.350 24,365 +0.08(+1.52%)
Apr 06, 2017 5.165 5.415 5.165 5.270 25,638 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.220 5.220 17,813 -0.15(-2.79%)
Apr 04, 2017 5.390 5.510 5.300 5.370 20,362 -0.01(-0.19%)
Apr 03, 2017 5.500 5.500 5.380 5.380 34,721 -0.12(-2.18%)
Mar 31, 2017 5.490 5.590 5.480 5.500 16,668 +0.03(+0.55%)
Mar 30, 2017 5.500 5.582 5.460 5.470 12,280 -0.02(-0.36%)
Mar 29, 2017 5.400 5.500 5.400 5.490 3,672 +0.12(+2.23%)
Mar 28, 2017 5.560 5.640 5.370 5.370 30,582 -0.23(-4.11%)
Mar 27, 2017 5.540 5.640 5.500 5.600 23,748 +0.01(+0.18%)
Mar 24, 2017 5.620 5.620 5.580 5.590 12,522 +0.02(+0.36%)
Mar 23, 2017 5.600 5.610 5.550 5.570 2,900 -0.01(-0.18%)
Mar 22, 2017 5.590 5.760 5.530 5.580 39,165 +0.01(+0.18%)
Mar 21, 2017 5.640 5.730 5.530 5.570 19,247 -0.08(-1.42%)
Mar 20, 2017 5.680 5.735 5.560 5.650 32,486 -0.10(-1.74%)
Mar 17, 2017 5.680 5.800 5.660 5.750 20,554 +0.00(+0.00%)
Mar 16, 2017 5.580 5.840 5.580 5.750 56,981 +0.20(+3.60%)
Mar 15, 2017 5.760 5.784 5.550 5.550 71,969 -0.17(-2.97%)
Mar 14, 2017 5.670 6.010 5.670 5.720 157,834 +0.02(+0.35%)
Mar 13, 2017 5.520 5.700 5.520 5.700 27,210 +0.06(+1.06%)
Mar 10, 2017 5.760 5.760 5.500 5.640 42,175 -0.11(-1.91%)
Mar 09, 2017 5.760 5.865 5.680 5.750 36,947 -0.01(-0.17%)
Mar 08, 2017 5.890 5.911 5.560 5.760 33,274 -0.13(-2.21%)
Mar 07, 2017 5.950 6.050 5.720 5.890 36,034 -0.06(-1.01%)
Mar 06, 2017 5.960 6.100 5.900 5.950 47,526 -0.17(-2.78%)
Mar 03, 2017 6.350 6.420 6.120 6.120 9,274 -0.15(-2.39%)
Mar 02, 2017 6.410 6.440 6.170 6.270 19,197 -0.21(-3.24%)
Mar 01, 2017 6.280 6.500 6.135 6.480 58,693 +0.20(+3.18%)
Feb 28, 2017 6.200 6.290 5.860 6.280 43,155 +0.02(+0.32%)
Feb 27, 2017 6.470 6.470 6.160 6.260 20,470 -0.22(-3.40%)
Feb 24, 2017 6.270 6.490 6.184 6.480 34,595 +0.24(+3.85%)
Feb 23, 2017 6.500 6.500 6.180 6.240 24,649 -0.20(-3.11%)
Feb 22, 2017 6.479 6.550 6.280 6.440 36,349 -0.16(-2.42%)
Feb 21, 2017 6.500 6.690 6.370 6.600 96,113 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.27(+4.33%)
Feb 16, 2017 6.440 6.440 5.956 6.230 28,594 -0.20(-3.11%)
Feb 15, 2017 6.350 6.500 6.200 6.430 122,195 +0.11(+1.74%)
Feb 14, 2017 6.220 6.330 6.010 6.320 71,755 +0.10(+1.61%)
Feb 13, 2017 5.940 6.290 5.800 6.220 64,409 +0.33(+5.60%)
Feb 10, 2017 6.160 6.160 5.690 5.890 135,656 +0.34(+6.13%)
Feb 09, 2017 5.720 5.860 5.460 5.550 92,693 -0.21(-3.65%)
Feb 08, 2017 5.960 5.960 5.625 5.760 13,085 -0.21(-3.52%)
Feb 07, 2017 5.960 6.000 5.790 5.970 13,263 +0.00(+0.00%)
Feb 06, 2017 5.550 6.130 5.510 5.970 89,105 +0.48(+8.74%)
Feb 03, 2017 5.480 5.490 5.410 5.490 15,663 -0.07(-1.26%)
Feb 02, 2017 5.430 5.600 5.350 5.560 17,604 +0.05(+0.91%)
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.