Amtech Systems Inc (NQ: ASYS )

4.750 -0.090 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 4.830 4.880 4.750 4.750 16,932 -0.09(-1.86%)
Apr 16, 2024 4.820 4.900 4.750 4.840 35,194 +0.04(+0.83%)
Apr 15, 2024 4.770 4.890 4.750 4.800 21,250 +0.05(+1.05%)
Apr 12, 2024 4.970 5.005 4.750 4.750 36,005 -0.21(-4.23%)
Apr 11, 2024 4.930 5.034 4.910 4.960 15,456 -0.01(-0.20%)
Apr 10, 2024 4.940 4.970 4.810 4.970 23,777 -0.03(-0.60%)
Apr 09, 2024 4.990 5.100 4.920 5.000 63,085 +0.09(+1.83%)
Apr 08, 2024 5.270 5.400 4.830 4.910 153,295 -0.31(-5.94%)
Apr 05, 2024 5.150 5.300 5.150 5.220 24,993 +0.02(+0.38%)
Apr 04, 2024 5.320 5.415 5.140 5.200 19,080 -0.17(-3.17%)
Apr 03, 2024 5.480 5.510 5.360 5.370 17,956 -0.12(-2.19%)
Apr 02, 2024 5.350 5.520 5.330 5.490 27,066 +0.06(+1.10%)
Apr 01, 2024 5.490 5.590 5.408 5.430 38,374 +0.02(+0.37%)
Mar 28, 2024 5.270 5.449 5.221 5.410 27,962 +0.08(+1.50%)
Mar 27, 2024 5.310 5.340 5.231 5.330 19,442 +0.04(+0.76%)
Mar 26, 2024 5.390 5.409 5.260 5.290 27,740 -0.02(-0.38%)
Mar 25, 2024 5.180 5.400 5.140 5.310 54,274 +0.17(+3.31%)
Mar 22, 2024 5.290 5.290 5.097 5.140 16,511 -0.12(-2.19%)
Mar 21, 2024 5.000 5.290 4.960 5.255 58,571 +0.30(+6.16%)
Mar 20, 2024 4.750 4.970 4.750 4.950 20,016 +0.22(+4.65%)
Mar 19, 2024 4.750 4.800 4.650 4.730 61,786 -0.01(-0.21%)
Mar 18, 2024 4.790 4.850 4.730 4.740 40,886 +0.01(+0.21%)
Mar 15, 2024 4.700 4.780 4.700 4.730 58,226 +0.00(+0.00%)
Mar 14, 2024 4.710 4.800 4.700 4.730 79,120 +0.01(+0.21%)
Mar 13, 2024 4.760 4.790 4.720 4.720 22,486 -0.02(-0.42%)
Mar 12, 2024 4.690 4.810 4.690 4.740 46,889 +0.04(+0.85%)
Mar 11, 2024 4.920 4.920 4.650 4.700 53,652 -0.17(-3.49%)
Mar 08, 2024 4.750 5.000 4.680 4.870 83,822 +0.11(+2.31%)
Mar 07, 2024 4.870 4.910 4.690 4.760 86,011 -0.06(-1.24%)
Mar 06, 2024 4.830 4.907 4.800 4.820 18,974 +0.00(+0.00%)
Mar 05, 2024 4.850 4.920 4.810 4.820 6,604 -0.05(-1.03%)
Mar 04, 2024 4.890 5.029 4.850 4.870 54,137 +0.04(+0.83%)
Mar 01, 2024 4.860 4.990 4.800 4.830 47,835 +0.02(+0.42%)
Feb 29, 2024 4.850 4.885 4.800 4.810 33,874 +0.01(+0.21%)
Feb 28, 2024 4.830 4.868 4.790 4.800 14,748 -0.03(-0.62%)
Feb 27, 2024 5.050 5.080 4.830 4.830 94,561 -0.16(-3.21%)
Feb 26, 2024 4.740 5.050 4.740 4.990 51,668 +0.23(+4.83%)
Feb 23, 2024 4.770 4.770 4.670 4.760 27,710 -0.03(-0.63%)
Feb 22, 2024 4.660 4.840 4.660 4.790 47,950 +0.13(+2.79%)
Feb 21, 2024 4.450 4.680 4.350 4.660 57,136 +0.22(+4.95%)
Feb 20, 2024 4.580 4.670 4.380 4.440 63,176 -0.17(-3.69%)
Feb 16, 2024 4.880 4.880 4.530 4.610 89,706 -0.14(-2.95%)
Feb 15, 2024 4.520 4.850 4.520 4.750 93,745 +0.18(+3.94%)
Feb 14, 2024 4.190 4.593 4.190 4.570 104,902 +0.33(+7.78%)
Feb 13, 2024 4.190 4.300 4.140 4.240 106,213 -0.08(-1.85%)
Feb 12, 2024 3.800 4.480 3.780 4.320 447,018 +0.88(+25.58%)
Feb 09, 2024 4.000 4.090 3.370 3.440 642,258 -0.62(-15.27%)
Feb 08, 2024 3.960 4.090 3.960 4.060 45,257 +0.06(+1.50%)
Feb 07, 2024 3.980 4.060 3.970 4.000 24,331 +0.00(+0.00%)
Feb 06, 2024 3.950 4.070 3.950 4.000 26,471 +0.02(+0.50%)
Feb 05, 2024 4.010 4.070 3.900 3.980 54,208 -0.06(-1.49%)
Feb 02, 2024 4.040 4.050 3.900 4.040 47,409 +0.02(+0.50%)
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.