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

Amtech Systems Inc (NQ: ASYS )

4.870 +0.110 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2017 8.420 8.435 8.020 8.070 73,390 -0.31(-3.70%)
May 30, 2017 8.350 8.500 8.280 8.380 56,276 +0.13(+1.58%)
May 26, 2017 8.500 8.630 8.060 8.250 35,995 -0.08(-0.96%)
May 25, 2017 8.160 8.400 7.601 8.330 44,368 +0.17(+2.08%)
May 24, 2017 8.370 8.490 8.010 8.160 33,755 -0.14(-1.69%)
May 23, 2017 8.240 8.550 8.061 8.300 137,647 +0.07(+0.85%)
May 22, 2017 8.020 8.395 8.020 8.230 73,980 +0.20(+2.49%)
May 19, 2017 7.460 8.160 7.460 8.030 80,488 +0.59(+7.93%)
May 18, 2017 7.450 7.550 7.030 7.440 107,705 +0.02(+0.27%)
May 17, 2017 7.620 7.670 7.240 7.420 63,937 -0.24(-3.13%)
May 16, 2017 7.850 7.850 7.510 7.660 54,224 -0.19(-2.42%)
May 15, 2017 7.520 8.010 7.310 7.850 93,480 +0.10(+1.29%)
May 12, 2017 7.610 7.840 7.510 7.750 118,430 +0.06(+0.78%)
May 11, 2017 7.100 8.307 7.050 7.690 139,720 -0.82(-9.64%)
May 10, 2017 8.510 8.580 7.950 8.510 90,361 +0.08(+0.95%)
May 09, 2017 8.200 8.750 8.020 8.430 257,675 +0.24(+2.93%)
May 08, 2017 7.420 8.200 7.280 8.190 130,993 +0.96(+13.28%)
May 05, 2017 7.140 7.392 7.000 7.230 22,455 +0.09(+1.26%)
May 04, 2017 7.130 7.460 6.990 7.140 58,491 +0.01(+0.14%)
May 03, 2017 7.250 7.250 6.940 7.130 65,775 +0.25(+3.63%)
May 02, 2017 7.500 7.500 6.880 6.880 106,692 -0.57(-7.65%)
May 01, 2017 7.260 7.500 7.260 7.450 52,070 +0.41(+5.82%)
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%)
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.