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

Amtech Systems Inc (NQ: ASYS )

4.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2012 4.420 4.550 4.390 4.520 128,056 +0.12(+2.73%)
May 30, 2012 4.280 4.450 4.150 4.400 76,124 +0.04(+0.92%)
May 29, 2012 4.370 4.470 4.290 4.360 109,180 +0.01(+0.23%)
May 25, 2012 4.320 4.640 4.280 4.350 238,843 +0.03(+0.69%)
May 24, 2012 4.410 4.440 4.232 4.320 116,530 -0.09(-2.04%)
May 23, 2012 4.170 4.460 4.110 4.410 214,621 +0.17(+4.01%)
May 22, 2012 4.200 4.250 4.100 4.240 147,325 +0.08(+1.92%)
May 21, 2012 4.180 4.450 4.100 4.160 139,582 +0.05(+1.22%)
May 18, 2012 4.460 4.460 4.000 4.110 365,284 -0.35(-7.85%)
May 17, 2012 4.610 4.610 4.410 4.460 156,617 -0.14(-3.04%)
May 16, 2012 4.840 4.860 4.600 4.600 168,173 -0.19(-3.97%)
May 15, 2012 5.090 5.190 4.770 4.790 306,948 -0.32(-6.26%)
May 14, 2012 5.350 5.350 5.000 5.110 275,963 -0.29(-5.37%)
May 11, 2012 6.000 6.040 5.220 5.400 680,193 -1.40(-20.59%)
May 10, 2012 7.000 7.050 6.720 6.800 136,968 -0.16(-2.30%)
May 09, 2012 7.190 7.310 6.945 6.960 107,604 -0.37(-5.05%)
May 08, 2012 6.990 7.370 6.950 7.330 92,972 +0.25(+3.53%)
May 07, 2012 6.910 7.170 6.900 7.080 76,614 +0.14(+2.02%)
May 04, 2012 7.000 7.170 6.840 6.940 87,207 -0.07(-1.00%)
May 03, 2012 7.150 7.400 6.970 7.010 82,739 -0.16(-2.23%)
May 02, 2012 7.380 7.390 7.034 7.170 132,769 -0.22(-2.98%)
May 01, 2012 7.020 7.540 7.000 7.390 177,753 +0.41(+5.87%)
Apr 30, 2012 7.270 7.270 6.970 6.980 33,494 -0.30(-4.12%)
Apr 27, 2012 7.210 7.360 7.023 7.280 93,408 +0.09(+1.25%)
Apr 26, 2012 6.960 7.250 6.960 7.190 99,274 +0.23(+3.30%)
Apr 25, 2012 7.020 7.130 6.870 6.960 46,405 +0.03(+0.43%)
Apr 24, 2012 7.090 7.110 6.870 6.930 69,227 -0.12(-1.70%)
Apr 23, 2012 6.950 7.100 6.930 7.050 65,641 +0.01(+0.14%)
Apr 20, 2012 7.150 7.150 7.000 7.040 85,432 -0.02(-0.28%)
Apr 19, 2012 7.090 7.310 7.040 7.060 38,598 -0.04(-0.56%)
Apr 18, 2012 7.200 7.200 6.920 7.100 86,718 -0.03(-0.42%)
Apr 17, 2012 7.060 7.240 7.050 7.130 109,439 +0.11(+1.57%)
Apr 16, 2012 7.180 7.200 7.000 7.020 84,551 -0.09(-1.27%)
Apr 13, 2012 7.310 7.310 7.100 7.110 79,114 -0.26(-3.53%)
Apr 12, 2012 7.330 7.479 7.330 7.370 94,531 +0.08(+1.10%)
Apr 11, 2012 7.350 7.470 7.150 7.290 67,157 +0.06(+0.83%)
Apr 10, 2012 7.470 7.610 7.200 7.230 77,547 -0.27(-3.60%)
Apr 09, 2012 7.520 7.570 7.350 7.500 89,693 -0.17(-2.22%)
Apr 05, 2012 7.910 7.960 7.650 7.670 110,293 -0.25(-3.16%)
Apr 04, 2012 8.080 8.330 7.900 7.920 132,603 -0.29(-3.53%)
Apr 03, 2012 8.350 8.380 8.100 8.210 158,916 -0.17(-2.03%)
Apr 02, 2012 8.260 8.400 8.260 8.380 55,439 +0.05(+0.60%)
Mar 30, 2012 8.650 8.650 8.250 8.330 58,876 -0.22(-2.57%)
Mar 29, 2012 8.690 8.825 8.350 8.550 88,760 -0.25(-2.84%)
Mar 28, 2012 8.270 8.810 8.200 8.800 153,516 +0.49(+5.90%)
Mar 27, 2012 8.300 8.370 8.300 8.310 67,618 +0.01(+0.12%)
Mar 26, 2012 8.470 8.550 8.250 8.300 78,707 -0.02(-0.24%)
Mar 23, 2012 8.600 8.600 8.300 8.320 77,533 -0.30(-3.48%)
Mar 22, 2012 8.430 8.630 8.300 8.620 56,883 +0.10(+1.17%)
Mar 21, 2012 8.730 8.800 8.520 8.520 59,178 -0.18(-2.07%)
Mar 20, 2012 8.730 8.929 8.600 8.700 60,779 -0.13(-1.47%)
Mar 19, 2012 8.530 8.980 8.510 8.830 115,975 +0.35(+4.13%)
Mar 16, 2012 8.490 8.610 8.450 8.480 90,118 +0.01(+0.12%)
Mar 15, 2012 8.410 8.600 8.350 8.470 62,072 +0.05(+0.59%)
Mar 14, 2012 8.680 8.878 8.360 8.420 83,740 -0.23(-2.66%)
Mar 13, 2012 8.300 8.710 8.240 8.650 70,092 +0.40(+4.85%)
Mar 12, 2012 8.230 8.400 8.060 8.250 68,011 +0.00(+0.00%)
Mar 09, 2012 8.180 8.380 8.038 8.250 78,132 +0.10(+1.23%)
Mar 08, 2012 8.080 8.240 7.933 8.150 52,077 +0.16(+2.00%)
Mar 07, 2012 8.300 8.300 7.960 7.990 118,206 -0.24(-2.92%)
Mar 06, 2012 8.050 8.270 7.900 8.230 122,859 +0.06(+0.73%)
Mar 05, 2012 8.860 8.880 8.110 8.170 230,772 -0.73(-8.20%)
Mar 02, 2012 8.840 8.970 8.570 8.900 217,955 +0.05(+0.56%)
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.