Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.440 +0.110 (+2.06%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 5.160 5.530 5.160 5.490 27,650 +0.39(+7.65%)
Feb 29, 2016 5.210 5.320 5.020 5.100 17,159 +0.00(+0.00%)
Feb 26, 2016 5.450 5.450 5.000 5.100 20,409 -0.31(-5.73%)
Feb 25, 2016 4.980 5.410 4.980 5.410 9,668 +0.33(+6.50%)
Feb 24, 2016 4.940 5.110 4.840 5.080 37,632 +0.09(+1.80%)
Feb 23, 2016 4.920 5.170 4.920 4.990 14,691 +0.00(+0.10%)
Feb 22, 2016 4.960 5.210 4.940 4.985 29,778 -0.11(-2.25%)
Feb 19, 2016 5.260 5.290 5.100 5.100 17,171 -0.19(-3.59%)
Feb 18, 2016 5.350 5.380 5.260 5.290 7,487 +0.00(+0.00%)
Feb 17, 2016 5.000 5.350 5.000 5.290 7,227 +0.34(+6.87%)
Feb 16, 2016 4.940 5.000 4.900 4.950 6,025 +0.15(+3.13%)
Feb 12, 2016 4.910 4.800 4.800 4.800 11,400 -0.02(-0.41%)
Feb 11, 2016 4.660 4.870 4.570 4.820 12,637 +0.13(+2.77%)
Feb 10, 2016 5.000 5.000 4.520 4.690 36,758 -0.35(-6.94%)
Feb 09, 2016 4.930 5.100 4.930 5.040 22,685 -0.02(-0.40%)
Feb 08, 2016 5.100 5.390 5.000 5.060 27,746 -0.12(-2.32%)
Feb 05, 2016 5.230 5.620 5.050 5.180 99,156 -0.32(-5.82%)
Feb 04, 2016 5.420 5.730 5.420 5.500 26,743 +0.06(+1.10%)
Feb 03, 2016 5.270 5.510 5.270 5.440 9,186 +0.11(+2.06%)
Feb 02, 2016 5.480 5.630 5.290 5.330 17,691 -0.21(-3.79%)
Feb 01, 2016 5.570 5.570 5.470 5.540 4,125 -0.13(-2.29%)
Jan 29, 2016 5.440 5.730 5.440 5.670 9,594 +0.20(+3.66%)
Jan 28, 2016 5.410 5.490 5.380 5.470 6,853 -0.01(-0.18%)
Jan 27, 2016 5.320 5.480 5.320 5.480 4,913 +0.07(+1.29%)
Jan 26, 2016 5.260 5.420 5.190 5.410 6,836 +0.16(+3.05%)
Jan 25, 2016 5.170 5.280 5.170 5.250 7,582 +0.06(+1.16%)
Jan 22, 2016 4.920 5.200 4.920 5.190 13,041 +0.34(+7.01%)
Jan 21, 2016 4.650 4.860 4.510 4.850 18,879 +0.22(+4.75%)
Jan 20, 2016 4.630 4.630 4.410 4.630 62,088 -0.11(-2.32%)
Jan 19, 2016 5.350 5.350 4.730 4.740 64,706 -0.52(-9.89%)
Jan 15, 2016 5.250 5.260 5.260 5.260 70,500 -0.14(-2.59%)
Jan 14, 2016 5.360 5.490 5.220 5.400 60,402 +0.08(+1.50%)
Jan 13, 2016 5.620 5.860 5.280 5.320 67,283 -0.24(-4.32%)
Jan 12, 2016 5.690 5.960 5.430 5.560 31,670 -0.13(-2.28%)
Jan 11, 2016 5.750 6.030 5.580 5.690 38,868 -0.06(-1.04%)
Jan 08, 2016 5.790 5.950 5.720 5.750 15,845 +0.09(+1.59%)
Jan 07, 2016 5.710 6.160 5.610 5.660 56,398 -0.21(-3.58%)
Jan 06, 2016 5.850 6.020 5.850 5.870 12,955 -0.07(-1.18%)
Jan 05, 2016 6.190 6.200 5.761 5.940 44,137 -0.26(-4.19%)
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.