Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.742 5.830 5.742 5.830 8,021 +0.06(+1.04%)
Oct 03, 2024 5.700 5.895 5.660 5.770 27,436 -0.02(-0.35%)
Oct 02, 2024 5.930 6.060 5.790 5.790 25,551 -0.14(-2.36%)
Oct 01, 2024 5.790 6.140 5.790 5.930 22,896 +0.13(+2.24%)
Sep 30, 2024 6.100 6.120 5.800 5.800 99,062 -0.29(-4.76%)
Sep 27, 2024 6.200 6.200 6.020 6.090 11,025 -0.04(-0.65%)
Sep 26, 2024 6.030 6.150 5.940 6.130 16,401 +0.13(+2.17%)
Sep 25, 2024 6.020 6.170 5.975 6.000 8,609 -0.07(-1.15%)
Sep 24, 2024 5.910 6.190 5.910 6.070 29,476 +0.16(+2.71%)
Sep 23, 2024 5.910 6.029 5.802 5.910 14,479 -0.05(-0.92%)
Sep 20, 2024 6.040 6.110 5.650 5.965 93,462 -0.12(-1.89%)
Sep 19, 2024 6.110 6.196 6.040 6.080 21,634 +0.03(+0.50%)
Sep 18, 2024 6.250 6.270 6.040 6.050 36,862 -0.27(-4.27%)
Sep 17, 2024 6.230 6.320 6.040 6.320 30,886 +0.23(+3.78%)
Sep 16, 2024 6.040 6.270 6.040 6.090 6,230 +0.05(+0.83%)
Sep 13, 2024 6.150 6.360 6.040 6.040 28,820 -0.12(-1.95%)
Sep 12, 2024 6.260 6.260 6.113 6.160 8,891 -0.05(-0.81%)
Sep 11, 2024 6.110 6.280 6.040 6.210 19,484 +0.17(+2.81%)
Sep 10, 2024 6.160 6.300 6.020 6.040 15,770 -0.11(-1.79%)
Sep 09, 2024 6.150 6.315 6.150 6.150 30,791 +0.00(+0.00%)
Sep 06, 2024 6.310 6.357 6.150 6.150 39,675 -0.14(-2.23%)
Sep 05, 2024 6.220 6.290 6.200 6.290 12,422 +0.07(+1.13%)
Sep 04, 2024 6.255 6.440 6.200 6.220 19,017 -0.04(-0.64%)
Sep 03, 2024 6.280 6.380 6.179 6.260 35,377 -0.10(-1.57%)
Aug 30, 2024 6.300 6.380 6.160 6.360 11,266 +0.10(+1.60%)
Aug 29, 2024 6.500 6.500 6.150 6.260 11,627 -0.31(-4.72%)
Aug 28, 2024 6.460 6.620 6.150 6.570 11,390 +0.14(+2.18%)
Aug 27, 2024 6.360 6.510 6.140 6.430 8,597 +0.06(+0.94%)
Aug 26, 2024 6.630 6.730 6.360 6.370 24,450 -0.30(-4.50%)
Aug 23, 2024 6.710 6.810 6.650 6.670 13,749 -0.07(-1.04%)
Aug 22, 2024 6.640 6.750 6.395 6.740 14,055 +0.11(+1.66%)
Aug 21, 2024 6.360 6.740 6.338 6.630 72,234 +0.24(+3.76%)
Aug 20, 2024 6.470 6.620 6.380 6.390 19,950 -0.11(-1.69%)
Aug 19, 2024 6.660 6.665 6.270 6.500 68,218 -0.20(-2.99%)
Aug 16, 2024 6.350 6.700 6.280 6.700 41,692 +0.33(+5.18%)
Aug 15, 2024 6.380 6.630 6.360 6.370 29,155 +0.01(+0.16%)
Aug 14, 2024 5.760 6.430 5.560 6.360 90,726 +0.88(+16.06%)
Aug 13, 2024 5.460 5.688 5.460 5.480 31,936 +0.01(+0.18%)
Aug 12, 2024 5.720 5.830 5.450 5.470 59,299 -0.32(-5.53%)
Aug 09, 2024 5.350 5.820 5.350 5.790 66,137 +0.42(+7.82%)
Aug 08, 2024 5.250 5.500 5.250 5.370 43,382 +0.12(+2.29%)
Aug 07, 2024 5.270 5.430 5.210 5.250 39,111 -0.01(-0.19%)
Aug 06, 2024 5.430 5.490 5.260 5.260 23,988 -0.19(-3.49%)
Aug 05, 2024 5.400 5.460 5.265 5.450 82,553 -0.16(-2.85%)
Aug 02, 2024 5.560 5.730 5.400 5.610 66,580 -0.05(-0.88%)
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.