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 (%)
May 31, 2007 7.930 8.150 7.730 8.010 53,732 +0.24(+3.09%)
May 30, 2007 7.950 7.950 7.660 7.770 48,931 -0.09(-1.15%)
May 29, 2007 7.790 7.930 7.750 7.860 24,250 +0.14(+1.81%)
May 25, 2007 7.990 8.010 7.650 7.720 21,836 -0.12(-1.53%)
May 24, 2007 7.970 7.970 7.780 7.840 19,389 +0.00(+0.00%)
May 23, 2007 7.971 7.971 7.800 7.840 17,108 +0.00(+0.00%)
May 22, 2007 7.760 8.020 7.750 7.840 36,280 +0.11(+1.42%)
May 21, 2007 8.050 8.050 7.450 7.730 352,101 -0.47(-5.73%)
May 18, 2007 8.240 8.300 7.970 8.200 22,846 -0.03(-0.36%)
May 17, 2007 8.240 8.280 8.050 8.230 3,200 -0.05(-0.60%)
May 16, 2007 8.730 8.730 7.950 8.280 95,830 +0.06(+0.73%)
May 15, 2007 8.200 8.729 8.100 8.220 191,023 +0.19(+2.37%)
May 14, 2007 8.170 8.170 8.010 8.030 27,521 -0.23(-2.78%)
May 11, 2007 8.162 8.350 8.150 8.260 7,000 +0.06(+0.73%)
May 10, 2007 8.107 8.340 8.107 8.200 17,514 +0.00(+0.00%)
May 09, 2007 8.300 8.350 8.140 8.200 28,242 -0.02(-0.23%)
May 08, 2007 8.220 8.270 8.150 8.219 7,529 -0.13(-1.57%)
May 07, 2007 8.450 8.450 8.260 8.350 16,850 -0.05(-0.60%)
May 04, 2007 8.330 8.470 8.152 8.400 33,063 -0.11(-1.29%)
May 03, 2007 8.700 8.720 8.510 8.510 8,300 -0.11(-1.28%)
May 02, 2007 8.450 8.840 8.310 8.620 12,590 +0.19(+2.25%)
May 01, 2007 8.390 8.600 8.230 8.430 25,550 +0.10(+1.20%)
Apr 30, 2007 8.150 8.390 8.050 8.330 23,525 +0.18(+2.21%)
Apr 27, 2007 8.110 8.160 7.950 8.150 21,036 -0.08(-0.97%)
Apr 26, 2007 8.300 8.300 8.218 8.230 7,551 -0.01(-0.12%)
Apr 25, 2007 8.340 8.340 8.150 8.240 23,765 -0.16(-1.90%)
Apr 24, 2007 8.490 8.490 8.380 8.400 2,100 -0.10(-1.18%)
Apr 23, 2007 8.450 8.600 8.240 8.500 11,259 +0.10(+1.19%)
Apr 20, 2007 8.430 8.450 8.000 8.400 38,640 +0.20(+2.44%)
Apr 19, 2007 8.250 8.420 8.200 8.200 9,550 -0.06(-0.73%)
Apr 18, 2007 8.110 8.340 8.110 8.260 15,070 -0.03(-0.36%)
Apr 17, 2007 8.580 8.690 8.270 8.290 21,578 -0.29(-3.38%)
Apr 16, 2007 8.530 8.990 8.470 8.580 43,211 +0.26(+3.12%)
Apr 13, 2007 8.270 8.390 8.170 8.320 25,129 -0.11(-1.32%)
Apr 12, 2007 8.550 8.570 8.430 8.431 14,057 -0.14(-1.62%)
Apr 11, 2007 8.900 8.900 8.550 8.570 35,591 -0.31(-3.49%)
Apr 10, 2007 8.250 9.200 8.250 8.880 119,600 +0.58(+6.99%)
Apr 09, 2007 7.830 8.300 7.830 8.300 70,429 +0.40(+5.06%)
Apr 05, 2007 7.930 8.000 7.800 7.900 31,749 -0.10(-1.25%)
Apr 04, 2007 7.910 8.098 7.850 8.000 62,730 +0.13(+1.65%)
Apr 03, 2007 7.370 8.050 7.370 7.870 69,448 +0.54(+7.37%)
Apr 02, 2007 7.250 7.550 7.250 7.330 34,106 +0.03(+0.41%)
Mar 30, 2007 7.450 7.450 7.250 7.300 31,095 -0.18(-2.41%)
Mar 29, 2007 7.350 7.580 7.350 7.480 20,417 +0.08(+1.08%)
Mar 28, 2007 7.360 7.400 7.220 7.400 20,000 +0.00(+0.00%)
Mar 27, 2007 7.410 7.440 7.280 7.400 5,534 -0.04(-0.54%)
Mar 26, 2007 7.530 7.600 7.180 7.440 54,553 +0.07(+0.95%)
Mar 23, 2007 7.340 7.580 7.210 7.370 96,073 -0.02(-0.27%)
Mar 22, 2007 7.500 7.500 7.390 7.390 12,152 -0.11(-1.47%)
Mar 21, 2007 7.500 7.560 7.390 7.500 53,900 +0.15(+2.04%)
Mar 20, 2007 7.530 7.600 7.020 7.350 45,771 -0.25(-3.29%)
Mar 19, 2007 7.540 7.690 7.440 7.600 100,687 +0.15(+2.01%)
Mar 16, 2007 7.490 7.560 7.330 7.450 37,381 -0.04(-0.53%)
Mar 15, 2007 7.650 7.650 7.460 7.490 16,300 -0.18(-2.35%)
Mar 14, 2007 7.450 7.750 7.450 7.670 100,700 +0.25(+3.37%)
Mar 13, 2007 7.640 7.610 7.400 7.420 41,500 -0.22(-2.88%)
Mar 12, 2007 7.190 7.650 7.190 7.640 224,512 +0.41(+5.67%)
Mar 09, 2007 7.300 7.300 7.230 7.230 13,060 -0.07(-0.96%)
Mar 08, 2007 7.290 7.310 7.040 7.300 44,684 +0.00(+0.00%)
Mar 07, 2007 7.240 7.310 7.200 7.300 9,143 -0.07(-0.95%)
Mar 06, 2007 7.170 7.410 7.000 7.370 7,914 -0.04(-0.54%)
Mar 05, 2007 7.160 7.460 7.160 7.410 7,971 +0.13(+1.79%)
Mar 02, 2007 7.200 7.360 7.190 7.280 28,676 +0.16(+2.25%)
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.