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, 2019 5.550 5.680 5.260 5.370 55,500 -0.22(-3.94%)
May 30, 2019 5.450 5.730 5.450 5.590 52,882 +0.15(+2.76%)
May 29, 2019 5.630 5.689 5.430 5.440 59,585 -0.28(-4.90%)
May 28, 2019 5.720 5.748 5.605 5.720 40,992 -0.04(-0.69%)
May 24, 2019 5.864 5.910 5.723 5.760 17,700 -0.09(-1.54%)
May 23, 2019 5.950 5.960 5.780 5.850 18,194 -0.11(-1.85%)
May 22, 2019 5.970 6.110 5.950 5.960 13,634 -0.07(-1.16%)
May 21, 2019 6.100 6.120 6.010 6.030 13,661 +0.00(+0.00%)
May 20, 2019 6.080 6.140 5.955 6.030 61,255 -0.02(-0.33%)
May 17, 2019 6.030 6.130 5.975 6.050 38,200 -0.03(-0.49%)
May 16, 2019 6.050 6.250 5.997 6.080 23,595 -0.04(-0.73%)
May 15, 2019 6.010 6.160 6.000 6.125 36,251 +0.12(+2.08%)
May 14, 2019 6.050 6.100 5.922 6.000 49,985 -0.04(-0.66%)
May 13, 2019 6.160 6.249 5.830 6.040 71,655 -0.33(-5.18%)
May 10, 2019 5.850 6.420 5.760 6.370 81,700 +0.03(+0.47%)
May 09, 2019 6.600 6.640 6.260 6.340 38,196 -0.29(-4.37%)
May 08, 2019 6.730 6.775 6.630 6.630 34,247 -0.11(-1.63%)
May 07, 2019 6.720 6.810 6.640 6.740 30,249 +0.03(+0.45%)
May 06, 2019 6.710 6.730 6.575 6.710 39,356 -0.02(-0.30%)
May 03, 2019 6.600 6.850 6.465 6.730 39,900 +0.13(+1.97%)
May 02, 2019 6.530 6.610 6.420 6.600 33,346 +0.09(+1.38%)
May 01, 2019 6.670 6.870 6.500 6.510 103,164 -0.11(-1.66%)
Apr 30, 2019 6.360 6.660 6.320 6.620 42,514 +0.22(+3.44%)
Apr 29, 2019 6.340 6.490 6.240 6.400 81,230 +0.06(+0.95%)
Apr 26, 2019 6.390 6.410 6.270 6.340 64,100 -0.07(-1.09%)
Apr 25, 2019 6.430 6.605 6.320 6.410 163,313 -0.04(-0.62%)
Apr 24, 2019 6.500 6.650 6.450 6.450 163,667 -0.06(-0.92%)
Apr 23, 2019 6.640 6.710 6.460 6.510 114,045 -0.15(-2.25%)
Apr 22, 2019 6.650 6.840 6.610 6.660 31,812 +0.03(+0.45%)
Apr 18, 2019 6.700 6.770 6.547 6.630 57,500 -0.07(-1.04%)
Apr 17, 2019 7.000 7.180 6.660 6.700 94,508 -0.27(-3.87%)
Apr 16, 2019 6.800 7.130 6.760 6.970 119,902 +0.20(+2.95%)
Apr 15, 2019 6.710 6.860 6.530 6.770 90,680 -0.01(-0.15%)
Apr 12, 2019 6.460 6.810 6.400 6.780 84,800 +0.28(+4.31%)
Apr 11, 2019 6.540 6.625 6.460 6.500 52,279 -0.04(-0.61%)
Apr 10, 2019 6.330 6.567 6.260 6.540 48,294 +0.19(+2.99%)
Apr 09, 2019 6.510 6.836 6.350 6.350 49,088 -0.14(-2.16%)
Apr 08, 2019 6.740 6.890 6.400 6.490 174,502 -0.18(-2.70%)
Apr 05, 2019 6.250 6.800 6.250 6.670 329,200 +0.38(+6.04%)
Apr 04, 2019 5.850 6.750 5.850 6.290 1,008,659 +0.67(+11.92%)
Apr 03, 2019 5.530 5.670 5.430 5.620 55,756 +0.08(+1.44%)
Apr 02, 2019 5.360 5.540 5.360 5.540 59,820 +0.15(+2.78%)
Apr 01, 2019 5.330 5.410 5.060 5.390 49,562 +0.06(+1.13%)
Mar 29, 2019 5.025 5.430 5.025 5.330 20,500 +0.04(+0.76%)
Mar 28, 2019 5.340 5.399 5.220 5.290 58,502 -0.06(-1.12%)
Mar 27, 2019 5.330 5.390 5.300 5.350 17,363 +0.02(+0.38%)
Mar 26, 2019 5.230 5.400 5.230 5.330 39,269 +0.10(+1.91%)
Mar 25, 2019 5.160 5.260 4.940 5.230 41,069 +0.01(+0.19%)
Mar 22, 2019 5.332 5.340 5.161 5.220 42,500 +0.01(+0.19%)
Mar 21, 2019 5.410 5.410 5.195 5.210 78,060 -0.16(-2.98%)
Mar 20, 2019 5.360 5.400 5.250 5.370 16,186 +0.01(+0.19%)
Mar 19, 2019 5.280 5.450 5.246 5.360 71,262 +0.08(+1.52%)
Mar 18, 2019 5.220 5.300 5.160 5.280 37,537 +0.07(+1.34%)
Mar 15, 2019 5.040 5.230 5.020 5.210 49,300 +0.18(+3.58%)
Mar 14, 2019 5.000 5.140 4.970 5.030 48,755 +0.00(+0.00%)
Mar 13, 2019 5.000 5.110 4.900 5.030 45,652 +0.10(+2.03%)
Mar 12, 2019 4.900 5.050 4.870 4.930 40,065 +0.03(+0.61%)
Mar 11, 2019 4.860 4.990 4.850 4.900 46,073 +0.03(+0.62%)
Mar 08, 2019 4.770 4.900 4.770 4.870 54,300 +0.10(+2.10%)
Mar 07, 2019 4.740 4.810 4.680 4.770 23,543 +0.02(+0.42%)
Mar 06, 2019 4.730 4.900 4.720 4.750 30,273 -0.02(-0.42%)
Mar 05, 2019 4.810 4.930 4.760 4.770 38,299 -0.05(-1.04%)
Mar 04, 2019 4.820 4.970 4.752 4.820 27,458 -0.02(-0.41%)
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.