Amtech Systems Inc (NQ: ASYS )

5.670 -0.250 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.890 5.910 5.670 5.670 41,298 -0.25(-4.22%)
Jun 13, 2024 6.080 6.080 5.870 5.920 16,843 -0.07(-1.17%)
Jun 12, 2024 5.960 6.191 5.850 5.990 48,980 +0.16(+2.74%)
Jun 11, 2024 5.990 6.100 5.800 5.830 41,601 -0.14(-2.35%)
Jun 10, 2024 5.890 6.049 5.800 5.970 34,919 -0.05(-0.83%)
Jun 07, 2024 6.320 6.369 5.970 6.020 43,988 -0.26(-4.14%)
Jun 06, 2024 6.240 6.310 6.070 6.280 22,351 -0.02(-0.32%)
Jun 05, 2024 6.120 6.300 5.930 6.300 35,773 +0.20(+3.28%)
Jun 04, 2024 6.110 6.280 6.080 6.100 33,956 -0.01(-0.16%)
Jun 03, 2024 6.420 6.420 5.960 6.110 53,900 -0.31(-4.83%)
May 31, 2024 6.030 6.420 5.972 6.420 89,011 +0.39(+6.47%)
May 30, 2024 5.690 6.143 5.655 6.030 84,536 +0.51(+9.24%)
May 29, 2024 5.750 5.870 5.520 5.520 38,992 -0.23(-4.00%)
May 28, 2024 5.400 5.750 5.370 5.750 88,365 +0.40(+7.48%)
May 24, 2024 5.340 5.380 5.270 5.350 10,299 +0.00(+0.00%)
May 23, 2024 5.400 5.570 5.330 5.350 59,824 +0.00(+0.00%)
May 22, 2024 5.280 5.410 5.140 5.350 15,514 +0.19(+3.68%)
May 21, 2024 5.259 5.378 5.160 5.160 29,775 -0.12(-2.27%)
May 20, 2024 5.400 5.400 5.250 5.280 11,392 -0.03(-0.56%)
May 17, 2024 5.270 5.370 5.270 5.310 7,408 +0.04(+0.76%)
May 16, 2024 5.390 5.400 5.270 5.270 15,804 -0.08(-1.50%)
May 15, 2024 5.400 5.400 5.140 5.350 37,583 +0.01(+0.19%)
May 14, 2024 5.420 5.450 5.340 5.340 14,050 +0.02(+0.38%)
May 13, 2024 5.160 5.460 5.160 5.320 66,348 +0.15(+2.90%)
May 10, 2024 5.240 5.320 5.160 5.170 31,160 -0.07(-1.34%)
May 09, 2024 5.010 5.300 4.910 5.240 98,401 +0.28(+5.65%)
May 08, 2024 4.780 4.974 4.720 4.960 27,607 +0.21(+4.42%)
May 07, 2024 5.060 5.095 4.750 4.750 20,229 -0.24(-4.81%)
May 06, 2024 4.850 5.045 4.850 4.990 18,497 +0.13(+2.67%)
May 03, 2024 4.770 4.893 4.770 4.860 11,126 +0.11(+2.32%)
May 02, 2024 4.880 4.880 4.700 4.750 29,129 -0.13(-2.66%)
May 01, 2024 4.760 4.940 4.760 4.880 28,920 +0.06(+1.24%)
Apr 30, 2024 4.850 4.870 4.730 4.820 42,292 -0.05(-1.03%)
Apr 29, 2024 4.890 4.980 4.840 4.870 10,277 -0.05(-1.02%)
Apr 26, 2024 4.785 4.965 4.785 4.920 29,188 +0.09(+1.86%)
Apr 25, 2024 4.850 4.890 4.760 4.830 14,811 -0.04(-0.82%)
Apr 24, 2024 4.900 4.900 4.730 4.870 15,576 +0.11(+2.31%)
Apr 23, 2024 4.610 4.850 4.600 4.760 33,634 +0.11(+2.37%)
Apr 22, 2024 4.780 4.780 4.600 4.650 40,365 -0.10(-2.11%)
Apr 19, 2024 4.850 4.880 4.700 4.750 56,758 -0.13(-2.66%)
Apr 18, 2024 4.750 4.880 4.750 4.880 14,575 +0.13(+2.74%)
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%)
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.