Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.150 5.350 5.070 5.240 29,000 +0.07(+1.35%)
May 28, 2020 5.090 5.340 5.090 5.170 18,880 +0.07(+1.37%)
May 27, 2020 5.160 5.170 4.970 5.100 22,332 -0.03(-0.58%)
May 26, 2020 5.280 5.280 5.070 5.130 23,086 +0.14(+2.81%)
May 22, 2020 5.200 5.220 4.900 4.990 39,800 -0.21(-4.04%)
May 21, 2020 5.270 5.290 5.160 5.200 22,952 -0.08(-1.52%)
May 20, 2020 5.140 5.290 5.110 5.280 39,668 +0.17(+3.33%)
May 19, 2020 4.939 5.170 4.939 5.110 41,344 +0.14(+2.82%)
May 18, 2020 4.890 5.110 4.810 4.970 37,448 +0.05(+1.02%)
May 15, 2020 4.930 5.090 4.850 4.920 14,000 +0.01(+0.20%)
May 14, 2020 4.850 4.920 4.790 4.910 28,674 -0.01(-0.20%)
May 13, 2020 5.220 5.220 4.820 4.920 41,246 -0.36(-6.82%)
May 12, 2020 5.450 5.450 5.220 5.280 44,924 -0.21(-3.83%)
May 11, 2020 5.190 5.710 5.190 5.490 59,716 +0.22(+4.17%)
May 08, 2020 4.980 5.300 4.980 5.270 57,600 +0.24(+4.77%)
May 07, 2020 4.950 5.130 4.925 5.030 41,593 +0.01(+0.20%)
May 06, 2020 5.000 5.050 4.975 5.020 11,592 -0.02(-0.40%)
May 05, 2020 4.990 5.220 4.990 5.040 41,813 +0.03(+0.60%)
May 04, 2020 5.085 5.100 4.940 5.010 24,609 -0.09(-1.76%)
May 01, 2020 4.880 5.100 4.860 5.100 44,600 +0.14(+2.82%)
Apr 30, 2020 4.840 5.010 4.735 4.960 37,150 +0.01(+0.20%)
Apr 29, 2020 4.970 5.160 4.702 4.950 37,375 +0.01(+0.20%)
Apr 28, 2020 4.990 5.160 4.790 4.940 53,602 -0.18(-3.52%)
Apr 27, 2020 4.650 5.130 4.650 5.120 43,614 +0.53(+11.55%)
Apr 24, 2020 4.640 4.770 4.530 4.590 45,100 +0.05(+1.10%)
Apr 23, 2020 4.380 4.600 4.380 4.540 39,413 +0.10(+2.25%)
Apr 22, 2020 4.310 4.470 4.310 4.440 30,370 +0.19(+4.47%)
Apr 21, 2020 4.380 4.430 4.180 4.250 49,423 -0.12(-2.75%)
Apr 20, 2020 4.340 4.510 4.280 4.370 22,545 +0.02(+0.46%)
Apr 17, 2020 4.690 4.770 4.180 4.350 131,600 -0.35(-7.45%)
Apr 16, 2020 4.560 4.747 4.560 4.700 15,027 +0.06(+1.29%)
Apr 15, 2020 4.580 4.740 4.470 4.640 27,529 -0.18(-3.73%)
Apr 14, 2020 4.800 4.900 4.670 4.820 46,115 +0.12(+2.55%)
Apr 13, 2020 4.650 4.781 4.535 4.700 34,254 +0.10(+2.17%)
Apr 09, 2020 4.750 4.760 4.459 4.600 61,400 -0.14(-2.95%)
Apr 08, 2020 4.610 4.760 4.610 4.740 36,873 +0.11(+2.38%)
Apr 07, 2020 4.750 4.810 4.560 4.630 34,762 -0.01(-0.22%)
Apr 06, 2020 4.580 4.700 4.500 4.640 32,274 +0.16(+3.57%)
Apr 03, 2020 4.290 4.740 4.290 4.480 39,600 +0.05(+1.13%)
Apr 02, 2020 4.280 4.490 4.200 4.430 28,210 +0.16(+3.75%)
Apr 01, 2020 4.250 4.330 4.200 4.270 18,258 -0.08(-1.84%)
Mar 31, 2020 4.130 4.390 4.090 4.350 20,058 +0.17(+4.07%)
Mar 30, 2020 4.350 4.750 4.100 4.180 51,707 -0.07(-1.65%)
Mar 27, 2020 4.290 4.410 4.180 4.250 31,900 -0.23(-5.13%)
Mar 26, 2020 4.470 4.680 4.300 4.480 60,461 +0.10(+2.28%)
Mar 25, 2020 4.470 4.675 4.290 4.380 42,217 -0.02(-0.45%)
Mar 24, 2020 4.150 4.460 4.090 4.400 74,622 +0.37(+9.18%)
Mar 23, 2020 3.990 4.040 3.770 4.030 54,198 -0.01(-0.25%)
Mar 20, 2020 3.870 4.060 3.750 4.040 72,600 +0.20(+5.21%)
Mar 19, 2020 3.860 4.050 3.750 3.840 70,324 -0.07(-1.79%)
Mar 18, 2020 3.830 4.030 3.820 3.910 34,871 -0.14(-3.46%)
Mar 17, 2020 3.670 4.140 3.600 4.050 126,268 +0.45(+12.50%)
Mar 16, 2020 3.750 3.780 3.550 3.600 80,607 -0.45(-11.11%)
Mar 13, 2020 4.040 4.200 3.818 4.050 81,900 +0.18(+4.65%)
Mar 12, 2020 4.200 4.200 3.870 3.870 140,309 -0.46(-10.62%)
Mar 11, 2020 4.370 4.370 4.210 4.330 69,797 -0.08(-1.81%)
Mar 10, 2020 4.227 4.593 4.227 4.410 20,400 -0.01(-0.23%)
Mar 09, 2020 4.410 4.570 4.350 4.420 51,460 -0.26(-5.56%)
Mar 06, 2020 4.750 4.850 4.550 4.680 98,600 -0.10(-2.09%)
Mar 05, 2020 4.970 4.980 4.780 4.780 82,775 -0.19(-3.82%)
Mar 04, 2020 5.030 5.130 4.900 4.970 76,734 +0.07(+1.43%)
Mar 03, 2020 4.950 5.080 4.830 4.900 88,882 -0.06(-1.21%)
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.