Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

5.965 -0.115 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 6.040 6.110 5.650 5.965 93,462 -0.12(-1.89%)
Sep 19, 2024 6.110 6.196 6.040 6.080 21,634 +0.03(+0.50%)
Sep 18, 2024 6.250 6.270 6.040 6.050 36,862 -0.27(-4.27%)
Sep 17, 2024 6.230 6.320 6.040 6.320 30,886 +0.23(+3.78%)
Sep 16, 2024 6.040 6.270 6.040 6.090 6,230 +0.05(+0.83%)
Sep 13, 2024 6.150 6.360 6.040 6.040 28,820 -0.12(-1.95%)
Sep 12, 2024 6.260 6.260 6.113 6.160 8,891 -0.05(-0.81%)
Sep 11, 2024 6.110 6.280 6.040 6.210 19,484 +0.17(+2.81%)
Sep 10, 2024 6.160 6.300 6.020 6.040 15,770 -0.11(-1.79%)
Sep 09, 2024 6.150 6.315 6.150 6.150 30,791 +0.00(+0.00%)
Sep 06, 2024 6.310 6.357 6.150 6.150 39,675 -0.14(-2.23%)
Sep 05, 2024 6.220 6.290 6.200 6.290 12,422 +0.07(+1.13%)
Sep 04, 2024 6.255 6.440 6.200 6.220 19,017 -0.04(-0.64%)
Sep 03, 2024 6.280 6.380 6.179 6.260 35,377 -0.10(-1.57%)
Aug 30, 2024 6.300 6.380 6.160 6.360 11,266 +0.10(+1.60%)
Aug 29, 2024 6.500 6.500 6.150 6.260 11,627 -0.31(-4.72%)
Aug 28, 2024 6.460 6.620 6.150 6.570 11,390 +0.14(+2.18%)
Aug 27, 2024 6.360 6.510 6.140 6.430 8,597 +0.06(+0.94%)
Aug 26, 2024 6.630 6.730 6.360 6.370 24,450 -0.30(-4.50%)
Aug 23, 2024 6.710 6.810 6.650 6.670 13,749 -0.07(-1.04%)
Aug 22, 2024 6.640 6.750 6.395 6.740 14,055 +0.11(+1.66%)
Aug 21, 2024 6.360 6.740 6.338 6.630 72,234 +0.24(+3.76%)
Aug 20, 2024 6.470 6.620 6.380 6.390 19,950 -0.11(-1.69%)
Aug 19, 2024 6.660 6.665 6.270 6.500 68,218 -0.20(-2.99%)
Aug 16, 2024 6.350 6.700 6.280 6.700 41,692 +0.33(+5.18%)
Aug 15, 2024 6.380 6.630 6.360 6.370 29,155 +0.01(+0.16%)
Aug 14, 2024 5.760 6.430 5.560 6.360 90,726 +0.88(+16.06%)
Aug 13, 2024 5.460 5.688 5.460 5.480 31,936 +0.01(+0.18%)
Aug 12, 2024 5.720 5.830 5.450 5.470 59,299 -0.32(-5.53%)
Aug 09, 2024 5.350 5.820 5.350 5.790 66,137 +0.42(+7.82%)
Aug 08, 2024 5.250 5.500 5.250 5.370 43,382 +0.12(+2.29%)
Aug 07, 2024 5.270 5.430 5.210 5.250 39,111 -0.01(-0.19%)
Aug 06, 2024 5.430 5.490 5.260 5.260 23,988 -0.19(-3.49%)
Aug 05, 2024 5.400 5.460 5.265 5.450 82,553 -0.16(-2.85%)
Aug 02, 2024 5.560 5.730 5.400 5.610 66,580 -0.05(-0.88%)
Aug 01, 2024 5.810 5.893 5.570 5.660 25,589 -0.08(-1.39%)
Jul 31, 2024 5.670 5.900 5.560 5.740 64,343 +0.13(+2.32%)
Jul 30, 2024 5.660 5.850 5.610 5.610 32,989 -0.05(-0.88%)
Jul 29, 2024 5.670 5.740 5.550 5.660 64,201 -0.10(-1.74%)
Jul 26, 2024 5.650 5.850 5.550 5.760 16,244 +0.08(+1.41%)
Jul 25, 2024 5.690 5.780 5.500 5.680 20,268 +0.01(+0.18%)
Jul 24, 2024 5.670 5.860 5.500 5.670 55,706 -0.01(-0.18%)
Jul 23, 2024 5.580 5.980 5.550 5.680 59,709 +0.06(+1.07%)
Jul 22, 2024 5.820 5.885 5.590 5.620 33,692 -0.11(-1.92%)
Jul 19, 2024 5.670 5.980 5.520 5.730 84,229 +0.00(+0.00%)
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%)
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%)
Apr 01, 2024 5.490 5.590 5.408 5.430 38,374 +0.02(+0.37%)
Mar 28, 2024 5.270 5.449 5.221 5.410 27,962 +0.08(+1.50%)
Mar 27, 2024 5.310 5.340 5.231 5.330 19,442 +0.04(+0.76%)
Mar 26, 2024 5.390 5.409 5.260 5.290 27,740 -0.02(-0.38%)
Mar 25, 2024 5.180 5.400 5.140 5.310 54,274 +0.17(+3.31%)
Mar 22, 2024 5.290 5.290 5.097 5.140 16,511 -0.12(-2.19%)
Mar 21, 2024 5.000 5.290 4.960 5.255 58,571 +0.30(+6.16%)
Mar 20, 2024 4.750 4.970 4.750 4.950 20,016 +0.22(+4.65%)
Mar 19, 2024 4.750 4.800 4.650 4.730 61,786 -0.01(-0.21%)
Mar 18, 2024 4.790 4.850 4.730 4.740 40,886 +0.01(+0.21%)
Mar 15, 2024 4.700 4.780 4.700 4.730 58,226 +0.00(+0.00%)
Mar 14, 2024 4.710 4.800 4.700 4.730 79,120 +0.01(+0.21%)
Mar 13, 2024 4.760 4.790 4.720 4.720 22,486 -0.02(-0.42%)
Mar 12, 2024 4.690 4.810 4.690 4.740 46,889 +0.04(+0.85%)
Mar 11, 2024 4.920 4.920 4.650 4.700 53,652 -0.17(-3.49%)
Mar 08, 2024 4.750 5.000 4.680 4.870 83,822 +0.11(+2.31%)
Mar 07, 2024 4.870 4.910 4.690 4.760 86,011 -0.06(-1.24%)
Mar 06, 2024 4.830 4.907 4.800 4.820 18,974 +0.00(+0.00%)
Mar 05, 2024 4.850 4.920 4.810 4.820 6,604 -0.05(-1.03%)
Mar 04, 2024 4.890 5.029 4.850 4.870 54,137 +0.04(+0.83%)
Mar 01, 2024 4.860 4.990 4.800 4.830 47,835 +0.02(+0.42%)
Feb 29, 2024 4.850 4.885 4.800 4.810 33,874 +0.01(+0.21%)
Feb 28, 2024 4.830 4.868 4.790 4.800 14,748 -0.03(-0.62%)
Feb 27, 2024 5.050 5.080 4.830 4.830 94,561 -0.16(-3.21%)
Feb 26, 2024 4.740 5.050 4.740 4.990 51,668 +0.23(+4.83%)
Feb 23, 2024 4.770 4.770 4.670 4.760 27,710 -0.03(-0.63%)
Feb 22, 2024 4.660 4.840 4.660 4.790 47,950 +0.13(+2.79%)
Feb 21, 2024 4.450 4.680 4.350 4.660 57,136 +0.22(+4.95%)
Feb 20, 2024 4.580 4.670 4.380 4.440 63,176 -0.17(-3.69%)
Feb 16, 2024 4.880 4.880 4.530 4.610 89,706 -0.14(-2.95%)
Feb 15, 2024 4.520 4.850 4.520 4.750 93,745 +0.18(+3.94%)
Feb 14, 2024 4.190 4.593 4.190 4.570 104,902 +0.33(+7.78%)
Feb 13, 2024 4.190 4.300 4.140 4.240 106,213 -0.08(-1.85%)
Feb 12, 2024 3.800 4.480 3.780 4.320 447,018 +0.88(+25.58%)
Feb 09, 2024 4.000 4.090 3.370 3.440 642,258 -0.62(-15.27%)
Feb 08, 2024 3.960 4.090 3.960 4.060 45,257 +0.06(+1.50%)
Feb 07, 2024 3.980 4.060 3.970 4.000 24,331 +0.00(+0.00%)
Feb 06, 2024 3.950 4.070 3.950 4.000 26,471 +0.02(+0.50%)
Feb 05, 2024 4.010 4.070 3.900 3.980 54,208 -0.06(-1.49%)
Feb 02, 2024 4.040 4.050 3.900 4.040 47,409 +0.02(+0.50%)
Feb 01, 2024 4.100 4.140 3.980 4.020 37,627 -0.06(-1.47%)
Jan 31, 2024 4.050 4.170 4.050 4.080 18,631 +0.06(+1.49%)
Jan 30, 2024 4.230 4.300 4.020 4.020 59,957 -0.21(-4.96%)
Jan 29, 2024 4.410 4.410 4.195 4.230 37,286 -0.17(-3.86%)
Jan 26, 2024 4.330 4.550 4.302 4.400 65,824 +0.04(+0.92%)
Jan 25, 2024 4.350 4.500 4.320 4.360 46,278 +0.03(+0.69%)
Jan 24, 2024 4.520 4.520 4.200 4.330 62,133 -0.14(-3.13%)
Jan 23, 2024 4.250 4.650 4.250 4.470 219,818 +0.18(+4.20%)
Jan 22, 2024 4.160 4.340 4.120 4.290 84,907 +0.08(+1.90%)
Jan 19, 2024 4.210 4.220 4.120 4.210 111,236 -0.02(-0.47%)
Jan 18, 2024 4.090 4.230 4.065 4.230 71,499 +0.12(+2.92%)
Jan 17, 2024 4.050 4.120 4.050 4.110 66,007 +0.01(+0.24%)
Jan 16, 2024 4.020 4.120 3.960 4.100 163,804 +0.07(+1.74%)
Jan 12, 2024 4.040 4.080 3.930 4.030 41,991 +0.04(+1.00%)
Jan 11, 2024 4.000 4.000 3.860 3.990 182,871 +0.03(+0.76%)
Jan 10, 2024 4.110 4.128 3.930 3.960 106,808 -0.15(-3.65%)
Jan 09, 2024 4.160 4.170 4.100 4.110 63,393 -0.04(-0.96%)
Jan 08, 2024 4.210 4.250 4.110 4.150 68,244 -0.06(-1.43%)
Jan 05, 2024 4.150 4.210 4.090 4.210 65,678 +0.08(+1.94%)
Jan 04, 2024 4.210 4.210 4.020 4.130 121,632 -0.10(-2.36%)
Jan 03, 2024 4.310 4.330 4.180 4.230 111,009 -0.10(-2.31%)
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.