Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.500 9.770 9.500 9.580 16,250 +0.05(+0.52%)
Feb 27, 2023 9.530 9.820 9.390 9.530 28,423 +0.08(+0.85%)
Feb 24, 2023 9.500 9.565 9.410 9.450 14,439 -0.25(-2.58%)
Feb 23, 2023 9.500 9.700 9.465 9.700 15,071 +0.25(+2.65%)
Feb 22, 2023 9.400 9.590 9.250 9.450 24,347 +0.09(+0.96%)
Feb 21, 2023 9.390 9.640 9.260 9.360 58,990 -0.14(-1.47%)
Feb 17, 2023 9.630 9.640 9.350 9.500 28,156 -0.24(-2.46%)
Feb 16, 2023 9.360 10.14 9.319 9.740 35,034 +0.22(+2.31%)
Feb 15, 2023 9.440 9.630 9.310 9.520 69,229 +0.08(+0.85%)
Feb 14, 2023 9.500 10.00 9.290 9.440 222,459 -0.01(-0.11%)
Feb 13, 2023 9.820 9.820 9.280 9.450 151,985 -0.33(-3.37%)
Feb 10, 2023 8.900 10.12 8.900 9.780 270,247 +0.72(+7.95%)
Feb 09, 2023 10.36 10.79 8.780 9.060 208,509 -1.73(-16.03%)
Feb 08, 2023 11.12 11.24 10.66 10.79 45,535 -0.24(-2.18%)
Feb 07, 2023 11.01 11.25 10.79 11.03 28,359 +0.01(+0.09%)
Feb 06, 2023 10.95 11.38 10.76 11.02 44,116 +0.09(+0.82%)
Feb 03, 2023 11.00 11.44 10.76 10.93 58,133 -0.25(-2.19%)
Feb 02, 2023 10.60 11.32 10.54 11.18 101,756 +0.64(+6.02%)
Feb 01, 2023 10.72 10.79 10.25 10.54 49,428 -0.29(-2.68%)
Jan 31, 2023 10.75 11.11 10.70 10.83 51,638 +0.13(+1.21%)
Jan 30, 2023 11.10 11.24 10.53 10.70 40,591 -0.16(-1.47%)
Jan 27, 2023 10.65 11.10 10.23 10.86 102,378 +0.31(+2.94%)
Jan 26, 2023 9.800 10.89 9.500 10.55 98,588 +0.93(+9.67%)
Jan 25, 2023 9.220 9.800 9.060 9.620 22,175 +0.28(+3.00%)
Jan 24, 2023 9.180 9.520 9.065 9.340 13,455 +0.06(+0.65%)
Jan 23, 2023 9.020 9.410 9.020 9.280 36,226 +0.37(+4.09%)
Jan 20, 2023 8.810 9.040 8.600 8.915 24,291 +0.09(+1.08%)
Jan 19, 2023 8.930 9.220 8.760 8.820 17,081 -0.21(-2.33%)
Jan 18, 2023 9.250 9.250 8.780 9.030 19,780 -0.32(-3.42%)
Jan 17, 2023 9.610 9.809 9.160 9.350 47,511 -0.26(-2.71%)
Jan 13, 2023 9.240 9.620 9.240 9.610 25,745 +0.36(+3.89%)
Jan 12, 2023 9.200 9.250 9.040 9.250 42,220 +0.14(+1.54%)
Jan 11, 2023 8.950 9.170 8.562 9.110 19,710 +0.23(+2.59%)
Jan 10, 2023 8.470 8.970 8.225 8.880 40,356 +0.47(+5.59%)
Jan 09, 2023 8.760 8.760 8.270 8.410 29,288 -0.19(-2.21%)
Jan 06, 2023 8.360 8.880 8.360 8.600 17,360 +0.30(+3.61%)
Jan 05, 2023 8.030 8.726 7.930 8.300 7,833 +0.16(+1.97%)
Jan 04, 2023 8.110 8.490 8.050 8.140 24,958 +0.16(+2.01%)
Jan 03, 2023 7.840 8.100 7.810 7.980 53,267 +0.38(+5.00%)
Dec 30, 2022 7.840 7.970 7.560 7.600 62,288 -0.37(-4.64%)
Dec 29, 2022 7.590 8.090 7.590 7.970 68,112 +0.43(+5.70%)
Dec 28, 2022 7.510 7.830 7.500 7.540 39,678 -0.04(-0.53%)
Dec 27, 2022 7.670 8.010 7.500 7.580 45,910 -0.27(-3.44%)
Dec 23, 2022 8.000 8.010 7.770 7.850 8,734 +0.05(+0.64%)
Dec 22, 2022 8.020 8.020 7.710 7.800 23,031 -0.28(-3.47%)
Dec 21, 2022 8.080 8.488 8.075 8.080 18,015 +0.11(+1.38%)
Dec 20, 2022 7.790 8.110 7.770 7.970 64,900 +0.10(+1.27%)
Dec 19, 2022 7.930 8.080 7.800 7.870 41,171 -0.14(-1.75%)
Dec 16, 2022 8.300 8.640 8.010 8.010 34,014 -0.43(-5.09%)
Dec 15, 2022 8.030 8.500 8.030 8.440 31,291 +0.41(+5.11%)
Dec 14, 2022 8.020 8.330 7.800 8.030 91,158 +0.06(+0.75%)
Dec 13, 2022 8.160 8.560 7.880 7.970 88,906 -0.08(-0.99%)
Dec 12, 2022 8.750 8.785 8.050 8.050 82,138 -0.60(-6.94%)
Dec 09, 2022 8.910 8.960 8.560 8.650 54,185 -0.16(-1.82%)
Dec 08, 2022 8.810 8.900 8.600 8.810 26,558 +0.16(+1.85%)
Dec 07, 2022 8.710 9.063 8.600 8.650 34,624 +0.00(+0.00%)
Dec 06, 2022 8.860 8.970 8.525 8.650 37,440 -0.28(-3.14%)
Dec 05, 2022 9.330 9.330 8.770 8.930 52,676 -0.29(-3.15%)
Dec 02, 2022 9.250 9.795 9.200 9.220 56,494 -0.05(-0.54%)
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.