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 30, 2009 3.850 4.240 3.750 4.190 130,768 +0.39(+10.26%)
Apr 29, 2009 3.850 3.850 3.700 3.800 40,124 -0.03(-0.78%)
Apr 28, 2009 3.670 3.890 3.590 3.830 48,264 +0.17(+4.64%)
Apr 27, 2009 3.670 3.780 3.490 3.660 12,707 -0.01(-0.27%)
Apr 24, 2009 3.730 3.760 3.650 3.670 31,450 -0.09(-2.39%)
Apr 23, 2009 3.800 3.800 3.731 3.760 35,357 +0.04(+1.08%)
Apr 22, 2009 3.600 3.770 3.600 3.720 11,493 +0.10(+2.76%)
Apr 21, 2009 3.330 3.620 3.310 3.620 74,785 +0.36(+11.04%)
Apr 20, 2009 3.520 3.600 3.260 3.260 89,306 -0.41(-11.17%)
Apr 17, 2009 3.800 3.800 3.620 3.670 20,223 -0.08(-2.13%)
Apr 16, 2009 3.730 3.800 3.600 3.750 24,406 +0.06(+1.63%)
Apr 15, 2009 3.310 3.700 3.250 3.690 100,790 +0.35(+10.48%)
Apr 14, 2009 3.340 3.390 3.320 3.340 62,668 +0.04(+1.21%)
Apr 13, 2009 3.300 3.400 3.160 3.300 63,743 +0.01(+0.30%)
Apr 09, 2009 3.280 3.390 3.180 3.290 97,171 +0.01(+0.31%)
Apr 08, 2009 3.160 3.300 3.160 3.280 16,243 +0.03(+0.92%)
Apr 07, 2009 3.250 3.290 3.163 3.250 12,318 +0.01(+0.31%)
Apr 06, 2009 3.310 3.370 3.160 3.240 23,490 -0.03(-0.92%)
Apr 03, 2009 3.180 3.300 3.130 3.270 23,870 +0.03(+0.93%)
Apr 02, 2009 3.230 3.440 3.210 3.240 53,000 +0.03(+0.93%)
Apr 01, 2009 3.210 3.250 3.020 3.210 30,251 -0.01(-0.31%)
Mar 31, 2009 3.300 3.300 3.190 3.220 13,969 +0.08(+2.55%)
Mar 30, 2009 3.400 3.400 3.060 3.140 51,893 -0.36(-10.41%)
Mar 26, 2009 3.347 3.570 3.240 3.505 55,298 +0.25(+7.52%)
Mar 25, 2009 3.400 3.540 3.190 3.260 42,120 -0.02(-0.61%)
Mar 24, 2009 3.340 3.380 3.200 3.280 19,206 -0.02(-0.61%)
Mar 23, 2009 3.198 3.450 3.150 3.300 32,410 +0.24(+7.84%)
Mar 20, 2009 3.070 3.240 2.950 3.060 11,616 +0.01(+0.33%)
Mar 19, 2009 3.280 3.390 3.030 3.050 29,766 -0.27(-8.13%)
Mar 18, 2009 3.270 3.430 3.270 3.320 13,407 -0.01(-0.30%)
Mar 17, 2009 3.200 3.330 3.200 3.330 9,555 +0.17(+5.38%)
Mar 16, 2009 3.320 3.410 3.080 3.160 29,959 -0.14(-4.24%)
Mar 13, 2009 3.320 3.350 3.211 3.300 26,116 +0.10(+3.12%)
Mar 12, 2009 3.140 3.230 2.990 3.200 33,877 +0.06(+1.91%)
Mar 11, 2009 3.210 3.210 2.960 3.140 90,573 +0.14(+4.67%)
Mar 10, 2009 3.010 3.210 2.970 3.000 53,060 +0.02(+0.67%)
Mar 09, 2009 2.660 3.020 2.650 2.980 36,401 +0.25(+9.16%)
Mar 06, 2009 2.740 2.740 2.620 2.730 27,270 +0.07(+2.63%)
Mar 05, 2009 2.700 2.770 2.660 2.660 35,490 -0.08(-2.92%)
Mar 04, 2009 2.870 2.870 2.730 2.740 30,554 -0.12(-4.20%)
Mar 02, 2009 2.860 2.980 2.840 2.860 36,602 -0.10(-3.38%)
Feb 27, 2009 2.990 3.210 2.930 2.960 39,564 -0.03(-1.00%)
Feb 26, 2009 2.970 3.070 2.923 2.990 43,710 -0.00(-0.00%)
Feb 25, 2009 3.010 3.030 2.900 2.990 36,931 -0.02(-0.66%)
Feb 24, 2009 2.830 3.110 2.830 3.010 40,355 +0.16(+5.61%)
Feb 23, 2009 3.080 3.130 2.850 2.850 85,715 -0.16(-5.32%)
Feb 20, 2009 3.200 3.200 3.000 3.010 52,302 -0.19(-5.94%)
Feb 19, 2009 3.290 3.300 3.190 3.200 19,097 -0.09(-2.66%)
Feb 18, 2009 3.350 3.480 3.200 3.288 21,035 +0.02(+0.54%)
Feb 17, 2009 3.400 3.430 3.170 3.270 38,173 -0.11(-3.25%)
Feb 13, 2009 3.420 3.490 3.290 3.380 32,132 -0.02(-0.59%)
Feb 12, 2009 3.430 3.580 3.260 3.400 82,200 -0.30(-8.11%)
Feb 11, 2009 3.700 3.700 3.620 3.700 13,922 +0.01(+0.27%)
Feb 10, 2009 3.820 3.990 3.550 3.690 123,411 -0.51(-12.14%)
Feb 09, 2009 4.240 4.450 4.100 4.200 54,430 -0.02(-0.48%)
Feb 06, 2009 4.150 4.290 4.130 4.220 39,524 +0.05(+1.20%)
Feb 05, 2009 4.110 4.260 4.000 4.170 42,960 +0.08(+1.91%)
Feb 04, 2009 4.150 4.150 4.080 4.092 22,752 +0.01(+0.29%)
Feb 03, 2009 4.150 4.200 3.980 4.080 27,289 +0.01(+0.25%)
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.