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

Amtech Systems Inc (NQ: ASYS )

5.600 -0.230 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.750 5.750 5.555 5.600 52,479 -0.23(-3.95%)
Nov 26, 2024 5.880 5.885 5.680 5.830 36,429 -0.07(-1.19%)
Nov 25, 2024 5.800 6.000 5.780 5.900 24,364 +0.15(+2.61%)
Nov 22, 2024 5.660 5.870 5.620 5.750 10,467 +0.04(+0.70%)
Nov 21, 2024 5.690 5.870 5.683 5.710 16,021 -0.10(-1.72%)
Nov 20, 2024 5.650 5.810 5.600 5.810 24,188 +0.20(+3.57%)
Nov 19, 2024 5.660 5.730 5.560 5.610 11,569 -0.05(-0.88%)
Nov 18, 2024 5.700 5.740 5.540 5.660 32,284 -0.05(-0.88%)
Nov 15, 2024 5.700 5.730 5.600 5.710 56,600 +0.00(+0.00%)
Nov 14, 2024 5.770 5.770 5.690 5.710 51,881 +0.01(+0.18%)
Nov 13, 2024 5.700 5.780 5.599 5.700 35,299 -0.05(-0.87%)
Nov 12, 2024 5.680 5.840 5.650 5.750 31,013 +0.02(+0.35%)
Nov 11, 2024 5.600 5.870 5.600 5.730 24,953 +0.24(+4.37%)
Nov 08, 2024 5.500 5.681 5.490 5.490 27,196 -0.02(-0.36%)
Nov 07, 2024 5.580 5.680 5.500 5.510 26,067 +0.01(+0.18%)
Nov 06, 2024 5.450 5.679 5.450 5.500 41,590 +0.05(+0.92%)
Nov 05, 2024 5.440 5.578 5.300 5.450 21,319 -0.10(-1.80%)
Nov 04, 2024 5.490 5.550 5.347 5.550 10,461 +0.10(+1.83%)
Nov 01, 2024 5.560 5.560 5.345 5.450 13,268 -0.11(-1.98%)
Oct 31, 2024 5.670 5.670 4.950 5.560 275,650 -0.12(-2.11%)
Oct 30, 2024 5.810 5.835 5.600 5.680 23,324 -0.06(-1.05%)
Oct 29, 2024 5.740 5.890 5.610 5.740 49,448 +0.00(+0.00%)
Oct 28, 2024 5.900 5.950 5.590 5.740 18,790 -0.12(-2.05%)
Oct 25, 2024 5.850 5.950 5.650 5.860 20,111 +0.05(+0.86%)
Oct 24, 2024 5.980 5.980 5.600 5.810 24,627 -0.15(-2.52%)
Oct 23, 2024 5.570 5.960 5.550 5.960 66,859 +0.43(+7.78%)
Oct 22, 2024 5.570 5.601 5.500 5.530 24,674 -0.08(-1.43%)
Oct 21, 2024 5.680 5.720 5.600 5.610 15,873 -0.11(-1.92%)
Oct 18, 2024 5.660 5.810 5.610 5.720 12,564 -0.09(-1.55%)
Oct 17, 2024 5.650 5.820 5.570 5.810 24,646 +0.11(+1.93%)
Oct 16, 2024 5.740 5.855 5.570 5.700 44,363 +0.15(+2.70%)
Oct 15, 2024 5.740 5.740 5.520 5.550 57,873 -0.25(-4.31%)
Oct 14, 2024 5.620 5.910 5.620 5.800 23,773 +0.12(+2.11%)
Oct 11, 2024 5.710 5.850 5.610 5.680 45,409 +0.03(+0.53%)
Oct 10, 2024 5.900 5.900 5.610 5.650 70,971 -0.18(-3.09%)
Oct 09, 2024 5.760 5.980 5.700 5.830 57,194 +0.08(+1.39%)
Oct 08, 2024 5.950 5.980 5.590 5.750 61,091 -0.26(-4.33%)
Oct 07, 2024 5.770 6.100 5.770 6.010 15,445 +0.18(+3.09%)
Oct 04, 2024 5.742 5.830 5.742 5.830 8,022 +0.06(+1.04%)
Oct 03, 2024 5.700 5.895 5.660 5.770 27,436 -0.02(-0.35%)
Oct 02, 2024 5.930 6.060 5.790 5.790 25,551 -0.14(-2.36%)
Oct 01, 2024 5.790 6.140 5.790 5.930 22,896 +0.13(+2.24%)
Sep 30, 2024 6.100 6.120 5.800 5.800 99,062 -0.29(-4.76%)
Sep 27, 2024 6.200 6.200 6.020 6.090 11,025 -0.04(-0.65%)
Sep 26, 2024 6.030 6.150 5.940 6.130 16,401 +0.13(+2.17%)
Sep 25, 2024 6.020 6.170 5.975 6.000 8,609 -0.07(-1.15%)
Sep 24, 2024 5.910 6.190 5.910 6.070 29,476 +0.16(+2.71%)
Sep 23, 2024 5.910 6.029 5.802 5.910 14,479 -0.05(-0.92%)
Sep 20, 2024 6.040 6.110 5.650 5.965 93,462 -0.12(-1.89%)
Sep 19, 2024 6.110 6.196 6.040 6.080 21,634 +0.03(+0.50%)
Sep 18, 2024 6.250 6.270 6.040 6.050 36,862 -0.27(-4.27%)
Sep 17, 2024 6.230 6.320 6.040 6.320 30,886 +0.23(+3.78%)
Sep 16, 2024 6.040 6.270 6.040 6.090 6,230 +0.05(+0.83%)
Sep 13, 2024 6.150 6.360 6.040 6.040 28,820 -0.12(-1.95%)
Sep 12, 2024 6.260 6.260 6.113 6.160 8,891 -0.05(-0.81%)
Sep 11, 2024 6.110 6.280 6.040 6.210 19,484 +0.17(+2.81%)
Sep 10, 2024 6.160 6.300 6.020 6.040 15,770 -0.11(-1.79%)
Sep 09, 2024 6.150 6.315 6.150 6.150 30,791 +0.00(+0.00%)
Sep 06, 2024 6.310 6.357 6.150 6.150 39,675 -0.14(-2.23%)
Sep 05, 2024 6.220 6.290 6.200 6.290 12,422 +0.07(+1.13%)
Sep 04, 2024 6.255 6.440 6.200 6.220 19,017 -0.04(-0.64%)
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.