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 31, 2016 6.830 7.040 6.690 7.000 24,545 +0.28(+4.17%)
May 27, 2016 6.580 6.720 6.720 6.720 14,900 +0.01(+0.22%)
May 26, 2016 6.640 6.730 6.580 6.705 8,695 +0.12(+1.90%)
May 25, 2016 6.745 6.750 6.560 6.580 7,764 -0.03(-0.45%)
May 24, 2016 6.545 6.650 6.400 6.610 23,798 +0.34(+5.42%)
May 23, 2016 5.870 6.435 5.870 6.270 79,356 +0.46(+7.92%)
May 20, 2016 5.700 5.960 5.670 5.810 32,460 +0.13(+2.29%)
May 19, 2016 5.730 5.770 5.650 5.680 21,960 +0.02(+0.35%)
May 18, 2016 5.690 5.830 5.650 5.660 19,079 -0.07(-1.22%)
May 17, 2016 5.820 6.080 5.660 5.730 30,848 -0.07(-1.21%)
May 16, 2016 5.780 5.920 5.630 5.800 27,258 +0.11(+1.93%)
May 13, 2016 5.560 5.770 5.530 5.690 9,892 +0.02(+0.35%)
May 12, 2016 5.790 5.830 5.670 5.670 13,883 -0.08(-1.39%)
May 11, 2016 5.900 5.980 5.680 5.750 19,150 -0.22(-3.69%)
May 10, 2016 6.050 6.100 5.840 5.970 30,333 -0.05(-0.83%)
May 09, 2016 5.830 6.160 5.780 6.020 60,723 +0.25(+4.33%)
May 06, 2016 5.700 5.790 5.620 5.770 15,481 -0.03(-0.52%)
May 05, 2016 6.070 6.178 5.800 5.800 38,785 -0.29(-4.76%)
May 04, 2016 5.720 6.200 5.590 6.090 59,722 +0.44(+7.79%)
May 03, 2016 6.000 6.110 5.600 5.650 35,313 -0.41(-6.77%)
May 02, 2016 6.190 6.460 6.010 6.060 27,017 -0.19(-3.04%)
Apr 29, 2016 6.344 6.390 6.190 6.250 14,901 -0.09(-1.42%)
Apr 28, 2016 6.360 6.470 6.300 6.340 7,770 -0.02(-0.31%)
Apr 27, 2016 6.470 6.490 6.340 6.360 9,250 -0.06(-0.93%)
Apr 26, 2016 6.380 6.560 6.350 6.420 13,140 +0.00(+0.00%)
Apr 25, 2016 6.530 6.530 6.400 6.420 2,415 -0.15(-2.28%)
Apr 22, 2016 6.520 6.605 6.450 6.570 5,804 +0.14(+2.18%)
Apr 21, 2016 6.401 6.460 6.330 6.430 6,682 +0.06(+0.94%)
Apr 20, 2016 6.330 6.500 6.320 6.370 10,007 +0.04(+0.63%)
Apr 19, 2016 6.560 6.724 6.300 6.330 14,462 -0.14(-2.16%)
Apr 18, 2016 6.470 6.770 6.350 6.470 17,689 +0.00(+0.00%)
Apr 15, 2016 6.590 6.940 6.430 6.470 47,362 -0.21(-3.14%)
Apr 14, 2016 6.840 7.100 6.436 6.680 17,456 -0.11(-1.55%)
Apr 13, 2016 6.760 7.090 6.760 6.785 13,037 -0.20(-2.79%)
Apr 12, 2016 6.550 6.980 6.540 6.980 27,512 +0.65(+10.27%)
Apr 11, 2016 6.500 6.510 6.130 6.330 11,794 -0.17(-2.62%)
Apr 08, 2016 6.520 6.850 6.353 6.500 3,608 +0.11(+1.72%)
Apr 07, 2016 6.140 6.540 6.140 6.390 14,572 +0.20(+3.23%)
Apr 06, 2016 6.030 6.250 6.020 6.190 9,217 +0.13(+2.15%)
Apr 05, 2016 6.000 6.270 6.000 6.060 6,619 +0.03(+0.50%)
Apr 04, 2016 6.030 6.230 6.000 6.030 14,705 -0.08(-1.31%)
Apr 01, 2016 6.520 6.520 6.020 6.110 64,181 -0.38(-5.86%)
Mar 31, 2016 6.770 6.790 6.490 6.490 6,408 -0.28(-4.14%)
Mar 30, 2016 6.900 6.900 6.710 6.770 7,990 -0.01(-0.15%)
Mar 29, 2016 6.330 6.950 6.330 6.780 33,010 +0.31(+4.79%)
Mar 28, 2016 6.420 6.610 6.260 6.470 24,061 -0.04(-0.69%)
Mar 24, 2016 6.620 6.515 6.515 6.515 8,800 -0.12(-1.73%)
Mar 23, 2016 7.280 7.280 6.530 6.630 41,303 -0.58(-8.04%)
Mar 22, 2016 7.520 7.530 6.990 7.210 27,958 -0.38(-5.01%)
Mar 21, 2016 7.000 7.830 7.000 7.590 69,412 +0.62(+8.90%)
Mar 18, 2016 6.640 7.000 6.640 6.970 39,845 +0.32(+4.81%)
Mar 17, 2016 5.900 6.700 5.880 6.650 48,425 +0.69(+11.58%)
Mar 16, 2016 5.570 6.080 5.570 5.960 3,096 -0.12(-1.97%)
Mar 15, 2016 6.100 6.100 5.920 6.080 42,070 +0.04(+0.66%)
Mar 14, 2016 6.044 6.080 6.000 6.040 7,310 -0.01(-0.17%)
Mar 11, 2016 6.050 6.060 5.880 6.050 16,743 +0.01(+0.17%)
Mar 10, 2016 6.000 6.040 5.820 6.040 28,403 +0.02(+0.33%)
Mar 09, 2016 5.790 6.030 5.790 6.020 7,595 +0.12(+2.03%)
Mar 08, 2016 5.670 5.990 5.160 5.900 24,931 +0.20(+3.51%)
Mar 07, 2016 5.490 5.720 5.490 5.700 8,416 +0.15(+2.70%)
Mar 04, 2016 5.320 5.480 5.320 5.550 16,510 +0.28(+5.31%)
Mar 03, 2016 5.570 5.750 5.220 5.270 20,382 -0.30(-5.39%)
Mar 02, 2016 5.590 5.700 5.550 5.570 4,454 +0.08(+1.46%)
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.