Skip to main content

Amtech Systems, Inc. - Common Stock (NQ: ASYS )

5.485 +0.005 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.625 5.625 5.400 5.485 13,948 +0.00(+0.09%)
Dec 23, 2024 5.630 5.630 5.400 5.480 71,407 -0.12(-2.14%)
Dec 20, 2024 5.510 5.690 5.450 5.600 139,498 +0.07(+1.27%)
Dec 19, 2024 5.460 5.550 5.420 5.530 25,979 +0.07(+1.28%)
Dec 18, 2024 5.500 5.660 5.460 5.460 26,756 -0.04(-0.73%)
Dec 17, 2024 5.440 5.748 5.440 5.500 48,119 -0.10(-1.79%)
Dec 16, 2024 5.660 5.744 5.500 5.600 108,718 -0.06(-1.06%)
Dec 13, 2024 5.650 5.721 5.460 5.660 26,339 +0.04(+0.71%)
Dec 12, 2024 5.560 5.760 5.450 5.620 60,042 +0.02(+0.36%)
Dec 11, 2024 5.590 5.775 5.520 5.600 31,660 +0.09(+1.63%)
Dec 10, 2024 5.550 5.840 5.410 5.510 80,671 -0.47(-7.86%)
Dec 09, 2024 5.850 6.090 5.550 5.980 94,725 +0.13(+2.22%)
Dec 06, 2024 5.720 5.950 5.560 5.850 41,684 +0.19(+3.36%)
Dec 05, 2024 5.650 5.770 5.650 5.660 16,737 -0.02(-0.35%)
Dec 04, 2024 5.750 5.760 5.600 5.680 23,683 -0.03(-0.53%)
Dec 03, 2024 5.800 5.800 5.580 5.710 31,001 +0.01(+0.18%)
Dec 02, 2024 5.610 6.040 5.525 5.700 32,667 +0.06(+1.06%)
Nov 29, 2024 5.660 5.765 5.570 5.640 14,685 +0.04(+0.71%)
Nov 27, 2024 5.750 5.750 5.555 5.600 52,479 -0.23(-3.95%)
Nov 26, 2024 5.880 5.885 5.680 5.830 36,429 -0.07(-1.19%)
Nov 25, 2024 5.800 6.000 5.780 5.900 24,364 +0.15(+2.61%)
Nov 22, 2024 5.660 5.870 5.620 5.750 10,467 +0.04(+0.70%)
Nov 21, 2024 5.690 5.870 5.683 5.710 16,021 -0.10(-1.72%)
Nov 20, 2024 5.650 5.810 5.600 5.810 24,188 +0.20(+3.57%)
Nov 19, 2024 5.660 5.730 5.560 5.610 11,569 -0.05(-0.88%)
Nov 18, 2024 5.700 5.740 5.540 5.660 32,284 -0.05(-0.88%)
Nov 15, 2024 5.700 5.730 5.600 5.710 56,600 +0.00(+0.00%)
Nov 14, 2024 5.770 5.770 5.690 5.710 51,881 +0.01(+0.18%)
Nov 13, 2024 5.700 5.780 5.599 5.700 35,299 -0.05(-0.87%)
Nov 12, 2024 5.680 5.840 5.650 5.750 31,013 +0.02(+0.35%)
Nov 11, 2024 5.600 5.870 5.600 5.730 24,953 +0.24(+4.37%)
Nov 08, 2024 5.500 5.681 5.490 5.490 27,196 -0.02(-0.36%)
Nov 07, 2024 5.580 5.680 5.500 5.510 26,067 +0.01(+0.18%)
Nov 06, 2024 5.450 5.679 5.450 5.500 41,590 +0.05(+0.92%)
Nov 05, 2024 5.440 5.578 5.300 5.450 21,319 -0.10(-1.80%)
Nov 04, 2024 5.490 5.550 5.347 5.550 10,461 +0.10(+1.83%)
Nov 01, 2024 5.560 5.560 5.345 5.450 13,268 -0.11(-1.98%)
Oct 31, 2024 5.670 5.670 4.950 5.560 275,650 -0.12(-2.11%)
Oct 30, 2024 5.810 5.835 5.600 5.680 23,324 -0.06(-1.05%)
Oct 29, 2024 5.740 5.890 5.610 5.740 49,448 +0.00(+0.00%)
Oct 28, 2024 5.900 5.950 5.590 5.740 18,790 -0.12(-2.05%)
Oct 25, 2024 5.850 5.950 5.650 5.860 20,111 +0.05(+0.86%)
Oct 24, 2024 5.980 5.980 5.600 5.810 24,627 -0.15(-2.52%)
Oct 23, 2024 5.570 5.960 5.550 5.960 66,859 +0.43(+7.78%)
Oct 22, 2024 5.570 5.601 5.500 5.530 24,674 -0.08(-1.43%)
Oct 21, 2024 5.680 5.720 5.600 5.610 15,873 -0.11(-1.92%)
Oct 18, 2024 5.660 5.810 5.610 5.720 12,564 -0.09(-1.55%)
Oct 17, 2024 5.650 5.820 5.570 5.810 24,646 +0.11(+1.93%)
Oct 16, 2024 5.740 5.855 5.570 5.700 44,363 +0.15(+2.70%)
Oct 15, 2024 5.740 5.740 5.520 5.550 57,873 -0.25(-4.31%)
Oct 14, 2024 5.620 5.910 5.620 5.800 23,773 +0.12(+2.11%)
Oct 11, 2024 5.710 5.850 5.610 5.680 45,409 +0.03(+0.53%)
Oct 10, 2024 5.900 5.900 5.610 5.650 70,971 -0.18(-3.09%)
Oct 09, 2024 5.760 5.980 5.700 5.830 57,194 +0.08(+1.39%)
Oct 08, 2024 5.950 5.980 5.590 5.750 61,091 -0.26(-4.33%)
Oct 07, 2024 5.770 6.100 5.770 6.010 15,445 +0.18(+3.09%)
Oct 04, 2024 5.742 5.830 5.742 5.830 8,022 +0.06(+1.04%)
Oct 03, 2024 5.700 5.895 5.660 5.770 27,436 -0.02(-0.35%)
Oct 02, 2024 5.930 6.060 5.790 5.790 25,551 -0.14(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.