$10.82 +0.01 (%) Amtech Systems Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASYS historical data

Date Open High Low Close Volume
2/27/201510.8410.9510.6910.8239,322
2/26/201510.9011.0010.5810.8157,466
2/25/201511.1611.2910.6510.9485,005
2/24/201510.7811.3110.5111.16137,995
2/23/201510.5310.8910.2610.5789,363
2/20/20159.8910.999.7510.49181,657
2/19/20159.8510.069.739.9320,502
2/18/20159.899.909.649.8525,690
2/17/20159.909.909.509.6531,568
2/13/20159.669.909.519.8752,674
2/12/20159.889.889.499.5712,938
2/11/20159.389.929.229.5230,341
2/10/20159.349.419.159.3713,549
2/9/20159.019.389.019.2814,503
2/6/20158.859.338.569.16107,795
2/5/20158.658.858.588.75170,980
2/4/20158.428.828.428.6183,669
2/3/20158.278.588.238.4142,079
2/2/20158.158.237.968.0779,302
1/30/20158.408.588.158.2017,883
1/29/20158.518.518.088.2614,907
1/28/20158.748.748.508.5114,327
1/27/20158.858.928.748.7527,362
1/26/20159.009.098.938.978,055
1/23/20159.039.068.839.0117,953
1/22/20158.969.148.959.0310,887
1/21/20159.269.388.948.9510,047
1/20/20159.319.359.139.3515,674
1/16/20158.659.668.569.5348,267
1/15/20158.969.118.708.749,604
1/14/20159.359.378.809.1913,564
1/13/20159.219.719.029.2969,656
1/12/20159.819.819.079.2326,649
1/9/20159.569.649.399.558,523
1/8/20159.669.689.509.578,123
1/7/20159.429.709.329.389,992
1/6/20159.369.619.259.5151,423
1/5/201510.1410.319.629.6240,801
1/2/201510.3010.729.6510.2747,543
12/31/20149.7310.249.5510.2037,457
12/30/20148.489.738.489.6568,437
12/29/20148.348.708.108.4866,192
12/26/20148.498.708.208.2721,853
12/24/20148.208.708.208.4533,307
12/23/20148.508.558.068.2939,318
12/22/20148.348.608.348.5022,057
12/19/20148.408.418.178.1718,411
12/18/20148.408.448.298.2926,444
12/17/20148.168.378.138.2938,843
12/16/20148.018.597.988.0164,169
12/15/20148.008.017.527.7115,439
12/12/20147.858.107.648.0829,379
12/11/20147.797.987.747.8215,942
12/10/20147.668.007.667.6933,388
12/9/20147.998.197.867.8730,105
12/8/20148.308.357.857.9942,742
12/5/20148.408.458.328.4019,149
12/4/20148.548.608.308.409,539
12/3/20148.608.748.408.4714,868
12/2/20148.508.738.508.6414,432
12/1/20148.609.098.128.4040,332
11/28/20148.989.198.858.858,471
11/26/20149.129.188.819.08152,159
11/25/20149.509.559.149.2064,619
11/24/20149.679.679.379.5459,883
11/21/201410.2010.259.569.6774,762
11/20/201410.1010.409.8410.2546,087
11/19/20149.9610.009.819.9610,116
11/18/20149.8810.159.889.9823,048
11/17/20149.849.979.519.7446,878
11/14/20149.979.979.719.909,929
11/13/20149.8910.189.759.7511,610
11/12/201410.1710.179.829.9225,791
11/11/201410.0610.279.8610.117,119
11/10/201410.3410.6010.0110.0921,558
11/7/201410.0310.4010.0310.2816,085
11/6/201410.1610.179.919.9418,817
11/5/201410.1610.2210.1010.1522,115
11/4/201410.4310.4310.0310.2024,991
11/3/201410.4510.4910.2410.4218,683
10/31/201410.2310.5610.1610.5318,094
10/30/201410.1110.179.9310.117,884
10/29/201410.2310.289.9410.1116,064
10/28/20149.9210.239.8610.1937,722
10/27/201410.0810.169.7810.1611,053
10/24/201410.1410.559.9710.1650,944
10/23/20149.9310.179.9310.1432,925
10/22/201410.1210.349.9610.07109,384
10/21/201410.1710.339.9710.1320,086
10/20/201410.0810.189.9110.0513,339
10/17/201410.0010.409.8810.0438,651
10/16/20149.1310.009.139.8527,463
10/15/20149.159.549.009.1925,422
10/14/20149.699.719.219.2339,418
10/13/20149.5910.079.259.2643,628
10/10/20149.369.519.259.3635,222
10/9/20149.709.839.299.3938,285
10/8/20149.509.969.469.6642,315
10/7/201410.2410.249.559.6369,356
10/6/201410.7110.719.9710.2996,427
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center