Amtech Systems Inc (NQ: ASYS )

6.960 USD +0.160 (+2.35%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 6.880 7.000 6.610 6.960 128,464 +0.16(+2.35%)
Dec 02, 2020 6.580 6.880 6.300 6.800 121,006 +0.27(+4.13%)
Dec 01, 2020 6.160 6.584 6.010 6.530 206,388 +0.36(+5.83%)
Nov 30, 2020 5.870 6.240 5.870 6.170 65,481 +0.26(+4.40%)
Nov 27, 2020 5.840 5.955 5.840 5.910 8,900 +0.05(+0.85%)
Nov 25, 2020 5.620 5.940 5.555 5.860 25,400 +0.21(+3.72%)
Nov 24, 2020 5.590 5.720 5.510 5.650 20,615 +0.13(+2.36%)
Nov 23, 2020 5.750 5.800 5.410 5.520 95,076 -0.31(-5.32%)
Nov 20, 2020 6.220 6.220 5.730 5.830 73,900 -0.33(-5.36%)
Nov 19, 2020 6.060 6.300 5.900 6.160 56,162 +0.10(+1.65%)
Nov 18, 2020 5.970 6.060 5.888 6.060 17,878 +0.08(+1.34%)
Nov 17, 2020 5.630 5.980 5.630 5.980 11,686 +0.31(+5.47%)
Nov 16, 2020 5.910 5.990 5.630 5.670 23,812 -0.16(-2.74%)
Nov 13, 2020 5.550 5.900 5.530 5.830 29,500 +0.40(+7.37%)
Nov 12, 2020 5.340 5.540 5.260 5.430 13,481 +0.17(+3.23%)
Nov 11, 2020 5.160 5.360 5.160 5.260 6,078 +0.10(+1.94%)
Nov 10, 2020 5.420 5.420 5.160 5.160 10,023 -0.17(-3.19%)
Nov 09, 2020 5.745 5.745 5.330 5.330 10,889 -0.13(-2.38%)
Nov 06, 2020 5.317 5.710 5.317 5.460 9,600 +0.14(+2.63%)
Nov 05, 2020 5.180 5.430 5.180 5.320 16,806 +0.13(+2.50%)
Nov 04, 2020 5.150 5.310 5.100 5.190 16,357 +0.07(+1.37%)
Nov 03, 2020 5.300 5.440 5.120 5.120 12,501 -0.20(-3.76%)
Nov 02, 2020 5.450 5.530 5.320 5.320 14,769 +0.00(+0.00%)
Oct 30, 2020 5.410 5.460 5.250 5.320 15,100 -0.04(-0.75%)
Oct 29, 2020 5.240 5.520 5.165 5.360 21,443 +0.31(+6.14%)
Oct 28, 2020 5.290 5.296 5.030 5.050 142,270 -0.35(-6.48%)
Oct 27, 2020 5.750 5.780 5.360 5.400 28,155 -0.33(-5.76%)
Oct 26, 2020 5.840 5.840 5.650 5.730 11,533 -0.14(-2.39%)
Oct 23, 2020 6.010 6.010 5.715 5.870 16,700 -0.20(-3.29%)
Oct 22, 2020 6.250 6.270 6.030 6.070 11,498 -0.21(-3.34%)
Oct 21, 2020 6.240 6.300 6.220 6.280 2,853 -0.07(-1.10%)
Oct 20, 2020 6.300 6.420 6.300 6.350 39,643 +0.00(+0.00%)
Oct 19, 2020 6.340 6.410 6.160 6.350 16,255 -0.01(-0.16%)
Oct 16, 2020 6.290 6.450 6.100 6.360 40,800 +0.03(+0.47%)
Oct 15, 2020 6.070 6.440 6.070 6.330 34,289 +0.13(+2.10%)
Oct 14, 2020 6.070 6.290 5.960 6.200 10,501 +0.05(+0.81%)
Oct 13, 2020 6.100 6.248 6.019 6.150 17,861 +0.09(+1.49%)
Oct 12, 2020 5.940 6.060 5.900 6.060 62,429 +0.20(+3.41%)
Oct 09, 2020 5.650 5.940 5.540 5.860 77,400 +0.16(+2.81%)
Oct 08, 2020 5.580 5.750 5.580 5.700 31,746 +0.05(+0.88%)
Oct 07, 2020 5.490 5.650 5.470 5.650 35,966 +0.23(+4.24%)
Oct 06, 2020 5.450 5.648 5.410 5.420 34,708 -0.03(-0.55%)
Oct 05, 2020 5.400 5.500 5.390 5.450 26,349 +0.10(+1.87%)
Oct 02, 2020 5.010 5.370 5.010 5.350 38,800 +0.25(+4.90%)
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.