Amtech Systems Inc (NQ: ASYS )

5.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 5.940 6.100 5.600 5.730 61,167 -0.21(-3.62%)
Jul 17, 2024 6.100 6.160 5.560 5.945 130,540 -0.38(-5.93%)
Jul 16, 2024 6.560 6.670 6.130 6.320 116,962 -0.26(-3.95%)
Jul 15, 2024 6.860 6.960 6.380 6.580 41,684 -0.16(-2.37%)
Jul 12, 2024 6.740 6.790 6.500 6.740 17,741 -0.02(-0.30%)
Jul 11, 2024 6.730 6.950 6.630 6.760 45,316 +0.14(+2.11%)
Jul 10, 2024 6.490 6.830 6.260 6.620 46,996 +0.26(+4.17%)
Jul 09, 2024 6.520 6.757 6.319 6.355 45,935 -0.24(-3.71%)
Jul 08, 2024 6.620 6.720 6.560 6.600 28,117 +0.11(+1.69%)
Jul 05, 2024 6.640 6.700 6.350 6.490 65,764 -0.10(-1.52%)
Jul 03, 2024 6.140 6.590 6.110 6.590 78,765 +0.58(+9.65%)
Jul 02, 2024 6.170 6.230 5.990 6.010 16,404 -0.12(-1.96%)
Jul 01, 2024 5.870 6.130 5.870 6.130 40,907 +0.27(+4.61%)
Jun 28, 2024 6.140 6.370 5.860 5.860 55,353 -0.25(-4.09%)
Jun 27, 2024 6.220 6.380 6.000 6.110 56,411 -0.08(-1.29%)
Jun 26, 2024 6.160 6.200 6.000 6.190 33,467 +0.07(+1.14%)
Jun 25, 2024 6.020 6.180 5.880 6.120 29,109 +0.03(+0.49%)
Jun 24, 2024 6.650 6.680 5.955 6.090 92,861 -0.54(-8.14%)
Jun 21, 2024 5.910 6.650 5.724 6.630 236,121 +0.82(+14.11%)
Jun 20, 2024 5.900 6.090 5.681 5.810 49,950 +0.00(+0.00%)
Jun 18, 2024 5.950 6.091 5.800 5.810 18,468 -0.13(-2.19%)
Jun 17, 2024 5.760 5.960 5.700 5.940 34,145 +0.27(+4.76%)
Jun 14, 2024 5.890 5.910 5.670 5.670 41,299 -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%)
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.