Amtech Systems Inc (NQ: ASYS )

9.160 USD +0.160 (+1.78%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.