Amtech Systems Inc (NQ: ASYS )

9.430 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 9.090 9.480 9.028 9.430 47,310 +0.27(+2.95%)
Jan 13, 2022 9.510 9.600 9.080 9.160 40,176 -0.22(-2.35%)
Jan 12, 2022 9.480 9.492 9.240 9.380 17,875 +0.05(+0.54%)
Jan 11, 2022 9.210 9.440 9.070 9.330 25,665 +0.04(+0.43%)
Jan 10, 2022 8.910 9.290 8.690 9.290 60,729 +0.25(+2.77%)
Jan 07, 2022 9.230 9.370 9.010 9.040 51,812 -0.30(-3.21%)
Jan 06, 2022 9.010 9.480 8.860 9.340 71,693 +0.34(+3.78%)
Jan 05, 2022 9.250 9.480 8.880 9.000 53,360 -0.34(-3.64%)
Jan 04, 2022 9.870 9.870 9.210 9.340 80,837 -0.43(-4.40%)
Jan 03, 2022 10.01 10.03 9.510 9.770 41,747 -0.11(-1.11%)
Dec 31, 2021 9.840 10.01 9.740 9.880 43,995 +0.10(+1.02%)
Dec 30, 2021 9.700 9.925 9.510 9.780 54,496 +0.15(+1.56%)
Dec 29, 2021 9.700 9.840 9.489 9.630 43,055 -0.14(-1.43%)
Dec 28, 2021 9.900 9.940 9.460 9.770 47,435 -0.12(-1.21%)
Dec 27, 2021 9.540 9.910 9.540 9.890 52,726 +0.40(+4.21%)
Dec 23, 2021 9.570 9.610 9.140 9.490 96,158 +0.00(+0.00%)
Dec 22, 2021 9.360 9.580 9.215 9.490 47,089 +0.15(+1.61%)
Dec 21, 2021 9.120 9.460 8.940 9.340 86,641 +0.34(+3.78%)
Dec 20, 2021 9.080 9.175 8.890 9.000 61,970 -0.27(-2.91%)
Dec 17, 2021 8.970 9.432 8.970 9.270 52,392 +0.17(+1.87%)
Dec 16, 2021 9.410 9.540 8.880 9.100 70,512 -0.30(-3.19%)
Dec 15, 2021 8.820 9.400 8.660 9.400 105,813 +0.61(+6.94%)
Dec 14, 2021 9.050 9.100 8.490 8.790 293,335 -0.35(-3.83%)
Dec 13, 2021 9.720 9.800 9.050 9.140 148,059 -0.62(-6.35%)
Dec 10, 2021 9.520 9.850 9.390 9.760 126,091 +0.41(+4.39%)
Dec 09, 2021 9.000 9.640 9.000 9.350 115,923 +0.25(+2.75%)
Dec 08, 2021 9.170 9.340 8.820 9.100 192,460 -0.20(-2.15%)
Dec 07, 2021 8.900 9.500 8.900 9.300 331,031 +0.68(+7.89%)
Dec 06, 2021 8.870 8.960 8.375 8.620 253,049 -0.34(-3.79%)
Dec 03, 2021 9.420 9.690 8.820 8.960 218,855 -0.41(-4.38%)
Dec 02, 2021 9.660 9.800 9.210 9.370 190,676 -0.20(-2.09%)
Dec 01, 2021 9.960 10.19 9.570 9.570 101,125 -0.33(-3.33%)
Nov 30, 2021 10.30 10.36 10.00 9.900 179,063 -0.47(-4.53%)
Nov 29, 2021 10.85 10.86 10.27 10.37 127,529 -0.29(-2.72%)
Nov 26, 2021 10.25 10.75 10.02 10.66 100,335 +0.24(+2.30%)
Nov 24, 2021 10.05 10.45 9.850 10.42 82,820 +0.15(+1.46%)
Nov 23, 2021 10.45 10.54 10.00 10.27 142,609 -0.30(-2.84%)
Nov 22, 2021 11.06 11.12 10.27 10.57 285,283 -0.46(-4.17%)
Nov 19, 2021 11.10 11.42 10.90 11.03 189,662 -0.17(-1.52%)
Nov 18, 2021 12.00 11.43 11.00 11.20 979,216 -4.06(-26.61%)
Nov 17, 2021 15.45 15.51 14.77 15.26 289,118 -0.17(-1.10%)
Nov 16, 2021 15.51 15.58 14.90 15.43 159,784 -0.08(-0.52%)
Nov 15, 2021 15.62 15.78 15.25 15.51 116,983 +0.08(+0.52%)
Nov 12, 2021 15.29 15.75 15.11 15.43 108,203 +0.21(+1.38%)
Nov 11, 2021 14.71 15.50 14.49 15.22 123,790 +0.70(+4.82%)
Nov 10, 2021 14.91 14.42 14.52 71,750 -0.54(-3.59%)
Nov 09, 2021 15.47 15.47 14.60 15.06 98,583 -0.38(-2.46%)
Nov 08, 2021 15.09 15.69 14.95 15.44 109,545 +0.42(+2.80%)
Nov 05, 2021 14.94 15.69 14.94 15.02 97,643 +0.08(+0.54%)
Nov 04, 2021 14.74 15.45 14.57 14.94 116,050 +0.22(+1.49%)
Nov 03, 2021 15.02 15.02 14.37 14.72 102,337 -0.30(-2.00%)
Nov 02, 2021 14.74 15.26 14.43 15.02 75,905 +0.14(+0.94%)
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.