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

Amtech Systems Inc (NQ: ASYS )

4.750 -0.130 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 9.840 10.01 9.740 9.880 43,995 +0.10(+1.02%)
Dec 30, 2021 9.700 9.925 9.510 9.780 54,496 +0.15(+1.56%)
Dec 29, 2021 9.700 9.840 9.489 9.630 43,055 -0.14(-1.43%)
Dec 28, 2021 9.900 9.940 9.460 9.770 47,435 -0.12(-1.21%)
Dec 27, 2021 9.540 9.910 9.540 9.890 52,726 +0.40(+4.21%)
Dec 23, 2021 9.570 9.610 9.140 9.490 96,158 +0.00(+0.00%)
Dec 22, 2021 9.360 9.580 9.215 9.490 47,089 +0.15(+1.61%)
Dec 21, 2021 9.120 9.460 8.940 9.340 86,641 +0.34(+3.78%)
Dec 20, 2021 9.080 9.175 8.890 9.000 61,970 -0.27(-2.91%)
Dec 17, 2021 8.970 9.432 8.970 9.270 52,392 +0.17(+1.87%)
Dec 16, 2021 9.410 9.540 8.880 9.100 70,512 -0.30(-3.19%)
Dec 15, 2021 8.820 9.400 8.660 9.400 105,813 +0.61(+6.94%)
Dec 14, 2021 9.050 9.100 8.490 8.790 293,335 -0.35(-3.83%)
Dec 13, 2021 9.720 9.800 9.050 9.140 148,059 -0.62(-6.35%)
Dec 10, 2021 9.520 9.850 9.390 9.760 126,091 +0.41(+4.39%)
Dec 09, 2021 9.000 9.640 9.000 9.350 115,923 +0.25(+2.75%)
Dec 08, 2021 9.170 9.340 8.820 9.100 192,460 -0.20(-2.15%)
Dec 07, 2021 8.900 9.500 8.900 9.300 331,031 +0.68(+7.89%)
Dec 06, 2021 8.870 8.960 8.375 8.620 253,049 -0.34(-3.79%)
Dec 03, 2021 9.420 9.690 8.820 8.960 218,855 -0.41(-4.38%)
Dec 02, 2021 9.660 9.800 9.210 9.370 190,676 -0.20(-2.09%)
Dec 01, 2021 9.960 10.19 9.570 9.570 101,125 -0.33(-3.33%)
Nov 30, 2021 10.30 10.36 10.00 9.900 179,063 -0.47(-4.53%)
Nov 29, 2021 10.85 10.86 10.27 10.37 127,529 -0.29(-2.72%)
Nov 26, 2021 10.25 10.75 10.02 10.66 100,335 +0.24(+2.30%)
Nov 24, 2021 10.05 10.45 9.850 10.42 82,820 +0.15(+1.46%)
Nov 23, 2021 10.45 10.54 10.00 10.27 142,609 -0.30(-2.84%)
Nov 22, 2021 11.06 11.12 10.27 10.57 285,283 -0.46(-4.17%)
Nov 19, 2021 11.10 11.42 10.90 11.03 189,662 -0.17(-1.52%)
Nov 18, 2021 12.00 11.43 11.00 11.20 979,216 -4.06(-26.61%)
Nov 17, 2021 15.45 15.51 14.77 15.26 289,118 -0.17(-1.10%)
Nov 16, 2021 15.51 15.58 14.90 15.43 159,784 -0.08(-0.52%)
Nov 15, 2021 15.62 15.78 15.25 15.51 116,983 +0.08(+0.52%)
Nov 12, 2021 15.29 15.75 15.11 15.43 108,203 +0.21(+1.38%)
Nov 11, 2021 14.71 15.50 14.49 15.22 123,790 +0.70(+4.82%)
Nov 10, 2021 14.91 14.42 14.52 71,750 -0.54(-3.59%)
Nov 09, 2021 15.47 15.47 14.60 15.06 98,583 -0.38(-2.46%)
Nov 08, 2021 15.09 15.69 14.95 15.44 109,545 +0.42(+2.80%)
Nov 05, 2021 14.94 15.69 14.94 15.02 97,643 +0.08(+0.54%)
Nov 04, 2021 14.74 15.45 14.57 14.94 116,050 +0.22(+1.49%)
Nov 03, 2021 15.02 15.02 14.37 14.72 102,337 -0.30(-2.00%)
Nov 02, 2021 14.74 15.26 14.43 15.02 75,905 +0.14(+0.94%)
Nov 01, 2021 15.04 15.02 14.34 14.88 143,440 -0.14(-0.93%)
Oct 29, 2021 14.66 15.28 14.27 15.02 227,416 +0.17(+1.14%)
Oct 28, 2021 12.40 14.95 12.31 14.85 908,258 +2.41(+19.37%)
Oct 27, 2021 12.37 12.48 12.15 12.44 155,660 +0.11(+0.89%)
Oct 26, 2021 11.97 12.33 165,922 +0.49(+4.14%)
Oct 25, 2021 11.83 12.00 11.49 11.84 59,920 +0.10(+0.85%)
Oct 22, 2021 12.01 12.17 11.62 11.74 28,041 -0.27(-2.25%)
Oct 21, 2021 12.01 12.13 11.48 12.01 70,953 -0.12(-0.99%)
Oct 20, 2021 12.00 12.14 11.79 12.13 68,656 +0.10(+0.83%)
Oct 19, 2021 11.95 12.20 11.74 12.03 31,416 +0.17(+1.43%)
Oct 18, 2021 11.68 12.00 11.63 11.86 74,203 +0.17(+1.45%)
Oct 15, 2021 11.90 11.99 11.56 11.69 44,150 -0.05(-0.43%)
Oct 14, 2021 11.90 12.15 11.57 11.74 36,278 +0.05(+0.43%)
Oct 13, 2021 11.27 11.80 11.01 11.69 65,613 +0.53(+4.75%)
Oct 12, 2021 11.28 11.44 11.11 11.16 50,700 -0.04(-0.36%)
Oct 11, 2021 11.20 11.38 11.05 11.20 52,402 +0.02(+0.18%)
Oct 08, 2021 11.20 11.34 10.99 11.18 35,842 -0.10(-0.89%)
Oct 07, 2021 11.21 11.37 11.14 11.28 34,217 +0.15(+1.35%)
Oct 06, 2021 11.13 11.19 10.76 11.13 54,489 -0.11(-0.98%)
Oct 05, 2021 11.15 11.27 11.01 11.24 71,194 +0.16(+1.44%)
Oct 04, 2021 11.64 11.64 11.02 11.08 79,652 -0.62(-5.30%)
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.