Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.350 +0.020 (+0.38%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.500 4.600 4.452 4.550 21,185 +0.02(+0.44%)
May 28, 2009 4.420 4.620 4.200 4.530 16,508 +0.08(+1.80%)
May 27, 2009 4.390 4.470 4.390 4.450 39,810 +0.00(+0.00%)
May 26, 2009 4.410 4.540 4.230 4.450 30,400 -0.05(-1.11%)
May 22, 2009 4.420 4.590 4.410 4.500 14,980 +0.11(+2.51%)
May 21, 2009 4.330 4.410 4.160 4.390 25,550 -0.06(-1.35%)
May 20, 2009 4.150 4.530 4.150 4.450 41,283 +0.30(+7.23%)
May 19, 2009 4.100 4.190 4.050 4.150 11,500 -0.01(-0.24%)
May 18, 2009 4.220 4.220 4.000 4.160 27,400 +0.03(+0.73%)
May 15, 2009 4.180 4.320 3.950 4.130 27,260 +0.03(+0.73%)
May 14, 2009 4.040 4.140 3.810 4.100 27,285 +0.17(+4.33%)
May 13, 2009 4.160 4.160 3.910 3.930 48,787 -0.45(-10.27%)
May 12, 2009 4.700 4.750 3.760 4.380 158,161 -0.45(-9.32%)
May 11, 2009 4.810 4.950 4.702 4.830 22,776 -0.17(-3.40%)
May 08, 2009 5.000 5.410 4.950 5.000 142,187 -0.01(-0.20%)
May 07, 2009 5.200 5.200 4.850 5.010 75,268 -0.19(-3.65%)
May 06, 2009 4.780 5.200 4.780 5.200 113,060 +0.47(+9.95%)
May 05, 2009 4.730 4.750 4.530 4.730 31,416 +0.07(+1.49%)
May 04, 2009 4.750 4.790 4.590 4.660 58,041 +0.06(+1.30%)
May 01, 2009 4.250 4.750 4.150 4.600 106,478 +0.41(+9.79%)
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%)
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.