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

Amtech Systems Inc (NQ: ASYS )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2021 10.21 10.56 10.20 10.44 113,894 +0.22(+2.15%)
May 27, 2021 10.18 10.36 10.04 10.22 72,182 +0.07(+0.69%)
May 26, 2021 9.480 10.23 9.460 10.15 157,853 +0.76(+8.09%)
May 25, 2021 9.720 9.900 9.380 9.390 73,358 -0.19(-1.98%)
May 24, 2021 9.080 9.820 9.080 9.580 134,910 +0.55(+6.09%)
May 21, 2021 9.030 9.100 8.860 9.030 344,993 +0.06(+0.67%)
May 20, 2021 9.040 9.200 8.920 8.970 114,148 -0.05(-0.55%)
May 19, 2021 8.770 9.120 8.580 9.020 222,767 +0.08(+0.89%)
May 18, 2021 9.030 9.070 8.850 8.940 115,232 +0.03(+0.34%)
May 17, 2021 9.100 9.260 8.780 8.910 101,333 -0.28(-3.05%)
May 14, 2021 9.050 9.385 8.990 9.190 226,385 +0.19(+2.11%)
May 13, 2021 9.270 9.540 8.870 9.000 227,737 -0.18(-1.96%)
May 12, 2021 9.430 9.590 9.155 9.180 91,172 -0.44(-4.57%)
May 11, 2021 9.210 9.680 9.050 9.620 157,822 +0.09(+0.94%)
May 10, 2021 9.890 9.940 9.310 9.530 413,995 -0.31(-3.15%)
May 07, 2021 9.890 10.27 9.695 9.840 160,852 -0.16(-1.60%)
May 06, 2021 10.33 10.33 8.350 10.00 678,372 -0.48(-4.58%)
May 05, 2021 10.20 10.68 10.20 10.48 196,880 +0.34(+3.35%)
May 04, 2021 10.48 10.48 9.810 10.14 163,054 -0.55(-5.14%)
May 03, 2021 10.69 10.88 10.31 10.69 175,947 +0.15(+1.42%)
Apr 30, 2021 10.71 10.97 10.46 10.54 85,700 -0.40(-3.66%)
Apr 29, 2021 11.29 11.44 10.65 10.94 316,292 -0.10(-0.91%)
Apr 28, 2021 11.32 11.43 10.95 11.04 103,599 -0.38(-3.33%)
Apr 27, 2021 10.90 11.49 10.65 11.42 214,385 +0.65(+6.04%)
Apr 26, 2021 10.65 10.92 10.53 10.77 137,977 +0.11(+1.03%)
Apr 23, 2021 10.32 10.70 10.19 10.66 227,400 +0.41(+4.00%)
Apr 22, 2021 10.52 10.62 10.09 10.25 132,649 -0.27(-2.57%)
Apr 21, 2021 10.23 10.62 9.810 10.52 127,552 +0.46(+4.57%)
Apr 20, 2021 10.43 10.44 9.780 10.06 212,480 -0.49(-4.64%)
Apr 19, 2021 11.00 11.03 10.16 10.55 162,304 -0.45(-4.09%)
Apr 16, 2021 10.96 11.33 10.77 11.00 146,500 +0.10(+0.92%)
Apr 15, 2021 11.32 11.55 10.42 10.90 348,967 -0.53(-4.64%)
Apr 14, 2021 11.70 11.95 11.43 11.43 165,420 -0.39(-3.30%)
Apr 13, 2021 11.63 11.98 11.49 11.82 188,174 +0.21(+1.81%)
Apr 12, 2021 12.37 12.54 11.49 11.61 268,123 -0.76(-6.14%)
Apr 09, 2021 12.97 12.97 12.14 12.37 233,600 -0.69(-5.28%)
Apr 08, 2021 13.50 13.79 13.01 13.06 224,602 -0.22(-1.66%)
Apr 07, 2021 14.24 14.24 13.00 13.28 237,718 -0.85(-6.02%)
Apr 06, 2021 13.83 14.16 13.73 14.13 337,802 +0.33(+2.39%)
Apr 05, 2021 13.00 13.86 12.70 13.80 492,979 +1.01(+7.90%)
Apr 01, 2021 12.04 12.86 12.04 12.79 270,300 +0.97(+8.21%)
Mar 31, 2021 11.59 12.09 11.59 11.82 98,765 +0.36(+3.14%)
Mar 30, 2021 11.75 11.98 11.28 11.46 108,161 -0.32(-2.72%)
Mar 29, 2021 11.83 12.44 11.61 11.78 198,019 -0.05(-0.42%)
Mar 26, 2021 11.25 11.89 11.09 11.83 179,600 +0.74(+6.67%)
Mar 25, 2021 10.99 11.29 10.72 11.09 382,935 -0.14(-1.25%)
Mar 24, 2021 11.56 11.99 11.20 11.23 143,556 -0.12(-1.06%)
Mar 23, 2021 11.47 11.63 11.25 11.35 244,461 -0.16(-1.39%)
Mar 22, 2021 12.15 12.38 11.48 11.51 209,981 -0.34(-2.87%)
Mar 19, 2021 11.55 12.67 11.16 11.85 440,400 +0.38(+3.31%)
Mar 18, 2021 11.93 12.14 11.37 11.47 353,418 -0.56(-4.66%)
Mar 17, 2021 12.48 13.20 12.03 12.03 394,813 -0.21(-1.72%)
Mar 16, 2021 12.30 12.55 11.99 12.24 213,454 +0.19(+1.58%)
Mar 15, 2021 12.45 12.50 11.72 12.05 310,215 -0.27(-2.19%)
Mar 12, 2021 11.37 12.87 11.34 12.32 1,171,600 +0.52(+4.41%)
Mar 11, 2021 11.15 11.92 10.85 11.80 339,298 +0.93(+8.56%)
Mar 10, 2021 10.80 10.99 10.33 10.87 285,110 +0.18(+1.68%)
Mar 09, 2021 10.12 10.74 9.490 10.69 322,821 +1.86(+21.06%)
Mar 08, 2021 8.970 9.310 8.800 8.830 122,183 -0.18(-2.00%)
Mar 05, 2021 9.260 9.500 8.790 9.010 172,200 -0.08(-0.88%)
Mar 04, 2021 9.340 9.430 8.620 9.090 220,693 -0.38(-4.01%)
Mar 03, 2021 10.00 10.00 9.370 9.470 124,012 -0.50(-5.02%)
Mar 02, 2021 10.20 10.37 9.920 9.970 160,549 -0.19(-1.87%)
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.