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 (%)
Feb 28, 2020 4.830 5.050 4.810 4.980 116,000 +0.01(+0.20%)
Feb 27, 2020 5.000 5.150 4.820 4.970 118,720 -0.10(-1.97%)
Feb 26, 2020 5.050 5.300 5.050 5.070 77,379 +0.00(+0.00%)
Feb 25, 2020 5.430 5.450 5.000 5.070 101,881 -0.36(-6.63%)
Feb 24, 2020 5.500 5.610 5.430 5.430 88,073 -0.24(-4.23%)
Feb 21, 2020 5.750 5.940 5.660 5.670 79,600 -0.19(-3.24%)
Feb 20, 2020 5.720 5.980 5.720 5.860 50,791 +0.16(+2.81%)
Feb 19, 2020 5.780 6.030 5.635 5.700 108,040 -0.09(-1.55%)
Feb 18, 2020 5.700 5.880 5.620 5.790 112,114 +0.09(+1.58%)
Feb 14, 2020 5.410 5.720 5.410 5.700 92,400 +0.29(+5.36%)
Feb 13, 2020 5.440 5.660 5.370 5.410 133,227 +0.11(+2.08%)
Feb 12, 2020 5.320 5.432 5.250 5.300 94,220 +0.00(+0.00%)
Feb 11, 2020 5.200 5.400 5.200 5.300 119,245 +0.11(+2.12%)
Feb 10, 2020 5.550 5.610 5.175 5.190 206,688 -0.40(-7.16%)
Feb 07, 2020 5.510 5.700 5.310 5.590 81,300 +0.06(+1.08%)
Feb 06, 2020 5.660 5.700 5.460 5.530 94,529 -0.09(-1.60%)
Feb 05, 2020 5.520 5.770 5.490 5.620 92,817 +0.15(+2.74%)
Feb 04, 2020 5.230 5.609 5.210 5.470 78,733 +0.28(+5.39%)
Feb 03, 2020 5.100 5.350 5.080 5.190 91,054 +0.06(+1.17%)
Jan 31, 2020 5.280 5.350 5.120 5.130 179,100 -0.21(-3.93%)
Jan 30, 2020 6.170 6.210 5.331 5.340 239,399 -0.97(-15.37%)
Jan 29, 2020 7.860 7.890 6.310 6.310 256,816 -1.57(-19.92%)
Jan 28, 2020 7.700 7.960 7.520 7.880 284,111 +0.14(+1.81%)
Jan 27, 2020 7.690 7.800 7.510 7.740 50,790 -0.03(-0.39%)
Jan 24, 2020 7.860 7.880 7.650 7.770 83,400 -0.03(-0.38%)
Jan 23, 2020 7.670 7.870 7.645 7.800 83,445 +0.18(+2.36%)
Jan 22, 2020 7.700 7.740 7.502 7.620 54,203 -0.08(-1.04%)
Jan 21, 2020 7.550 7.700 7.478 7.700 53,613 +0.16(+2.12%)
Jan 17, 2020 7.600 7.610 7.445 7.540 37,600 +0.02(+0.27%)
Jan 16, 2020 7.410 7.570 7.410 7.520 44,420 +0.07(+0.94%)
Jan 15, 2020 7.500 7.520 7.405 7.450 49,561 -0.01(-0.13%)
Jan 14, 2020 7.440 7.490 7.380 7.460 37,002 -0.01(-0.13%)
Jan 13, 2020 7.300 7.500 7.280 7.470 64,568 +0.15(+2.05%)
Jan 10, 2020 7.200 7.370 7.180 7.320 38,100 +0.09(+1.24%)
Jan 09, 2020 7.180 7.240 7.170 7.230 38,811 +0.06(+0.84%)
Jan 08, 2020 7.150 7.210 7.150 7.170 22,062 +0.00(+0.00%)
Jan 07, 2020 7.100 7.180 7.058 7.170 26,078 +0.07(+0.99%)
Jan 06, 2020 7.210 7.250 7.060 7.100 44,213 -0.11(-1.53%)
Jan 03, 2020 7.140 7.250 7.090 7.210 40,200 -0.05(-0.69%)
Jan 02, 2020 7.100 7.360 7.100 7.260 47,566 +0.10(+1.40%)
Dec 31, 2019 7.010 7.210 7.010 7.160 114,500 +0.09(+1.34%)
Dec 30, 2019 6.980 7.100 6.927 7.065 79,487 +0.06(+0.78%)
Dec 27, 2019 6.910 7.040 6.880 7.010 87,400 +0.12(+1.82%)
Dec 26, 2019 6.650 6.970 6.467 6.885 71,898 +0.25(+3.85%)
Dec 24, 2019 6.560 6.690 6.560 6.630 15,400 +0.04(+0.61%)
Dec 23, 2019 6.540 6.720 6.320 6.590 70,100 +0.05(+0.76%)
Dec 20, 2019 6.470 6.650 6.450 6.540 48,300 +0.07(+1.08%)
Dec 19, 2019 6.670 6.700 6.465 6.470 20,510 -0.18(-2.71%)
Dec 18, 2019 6.700 6.740 6.631 6.650 20,175 -0.02(-0.30%)
Dec 17, 2019 6.610 6.700 6.610 6.670 36,173 +0.07(+1.06%)
Dec 16, 2019 6.540 6.650 6.536 6.600 66,337 +0.07(+1.07%)
Dec 13, 2019 6.460 6.595 6.400 6.530 49,000 +0.12(+1.87%)
Dec 12, 2019 6.220 6.490 6.220 6.410 88,416 +0.16(+2.56%)
Dec 11, 2019 6.170 6.260 6.150 6.250 36,876 +0.04(+0.64%)
Dec 10, 2019 6.230 6.300 6.082 6.210 35,559 +0.01(+0.16%)
Dec 09, 2019 6.060 6.200 5.980 6.200 44,742 +0.14(+2.31%)
Dec 06, 2019 6.030 6.380 5.970 6.060 97,900 +0.07(+1.17%)
Dec 05, 2019 5.975 6.080 5.970 5.990 24,331 +0.04(+0.67%)
Dec 04, 2019 5.840 5.990 5.750 5.950 26,783 +0.10(+1.71%)
Dec 03, 2019 5.760 5.890 5.760 5.850 13,097 -0.01(-0.17%)
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.