$5.46 +0.07 (%) Amtech Systems Inc - NASDAQ

Aug. 31, 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
8/28/20155.375.525.065.3986,178
8/27/20155.005.664.915.4097,331
8/26/20155.055.174.904.97102,808
8/25/20155.075.204.904.9162,410
8/24/20154.965.004.884.9797,441
8/21/20155.305.405.035.1868,398
8/20/20155.555.695.285.3577,290
8/19/20155.635.695.565.5744,158
8/18/20155.685.835.605.6944,448
8/17/20155.695.955.525.7850,067
8/14/20156.226.305.775.8376,530
8/13/20156.076.345.856.2630,864
8/12/20155.786.205.636.0669,710
8/11/20155.785.965.725.8256,473
8/10/20155.806.015.745.8589,775
8/7/20156.256.575.486.00247,913
8/6/20157.117.266.286.59109,925
8/5/20157.007.266.927.0667,340
8/4/20156.906.956.806.9147,373
8/3/20156.606.896.556.88103,473
7/31/20156.476.766.476.61103,215
7/30/20156.506.606.366.4969,688
7/29/20156.556.866.456.56122,616
7/28/20156.517.066.416.51148,267
7/27/20157.457.756.556.58576,671
7/24/20158.008.297.147.38323,188
7/23/20158.849.017.948.07114,565
7/22/20158.819.088.688.8282,828
7/21/20158.999.168.868.9949,294
7/20/20159.289.308.999.0041,608
7/17/20159.559.709.119.2963,327
7/16/20159.899.919.349.50104,217
7/15/201510.0010.129.649.8862,120
7/14/201510.0010.069.939.9630,222
7/13/20159.9810.059.7710.03106,801
7/10/201510.3910.609.739.87105,967
7/9/201510.3910.399.7810.3197,253
7/8/201510.5410.649.7910.31201,541
7/7/201510.5810.6010.1010.46114,515
7/6/201510.6410.8810.2210.64102,123
7/2/201510.3511.119.9810.7486,157
7/1/201510.5510.8910.0710.3296,858
6/30/201510.3510.4410.0410.39174,461
6/29/201510.1510.469.8410.2070,892
6/26/201510.1610.2610.0810.2341,670
6/25/201510.2010.4810.1410.1644,484
6/24/201510.2710.3410.1310.1749,821
6/23/201510.5110.5110.2810.3228,145
6/22/201510.6610.7010.1810.5543,587
6/19/201510.6510.7410.5110.6054,884
6/18/201510.6310.8910.5510.6148,006
6/17/201510.6210.9210.4410.7162,030
6/16/201510.3410.8210.0510.6398,621
6/15/201510.4710.4910.2310.4342,420
6/12/201510.6710.9810.4710.5536,615
6/11/201510.9010.9010.6710.7545,858
6/10/201510.8410.9510.6310.9057,776
6/9/201511.0311.0310.5610.8257,599
6/8/201510.8511.0310.6610.9939,063
6/5/201511.1011.1510.7110.85185,841
6/4/201511.2111.2110.8311.0649,092
6/3/201510.7011.2510.7011.1592,246
6/2/201511.1811.2010.6710.7450,451
6/1/201511.2011.2510.8010.9989,361
5/29/201511.2411.5410.8911.1990,800
5/28/201511.5711.6011.2411.3852,882
5/27/201511.9311.9311.2011.5799,969
5/26/201512.1912.1911.5511.9448,832
5/22/201511.7812.2011.4212.11174,576
5/21/201511.1812.0011.1611.70217,826
5/20/201511.5011.8110.9211.19192,606
5/19/201510.3411.1510.3110.64141,599
5/18/201510.5910.8310.3510.4340,736
5/15/201510.4610.6910.4210.5118,645
5/14/201510.6310.8010.5010.5824,888
5/13/201510.7810.9510.4210.5229,213
5/12/201511.0911.0910.6410.7971,748
5/11/201510.7011.4210.6811.05186,792
5/8/201511.4411.4410.6010.81256,475
5/7/201511.2311.3011.0311.2768,978
5/6/201511.5811.6911.1111.1440,440
5/5/201512.0112.1311.0411.4467,276
5/4/201512.4612.4612.0012.0645,104
5/1/201512.4812.5512.1812.4334,543
4/30/201512.4312.5212.0412.5055,818
4/29/201512.5012.5212.1112.4444,423
4/28/201511.9912.9311.9912.50144,414
4/27/201512.0012.3611.8211.9461,805
4/24/201512.1612.3611.9212.0463,976
4/23/201512.1912.4912.0212.2060,800
4/22/201511.7012.1811.5312.0183,995
4/21/201511.4711.6711.3511.6137,136
4/20/201511.8011.8811.3611.5863,862
4/17/201510.9711.7010.8411.68104,842
4/16/201511.1011.2010.9111.0940,736
4/15/201510.6211.4110.5711.2447,090
4/14/201510.6010.7010.3510.3832,105
4/13/201510.7611.1910.3010.5574,428
4/10/201510.7810.9110.0010.7731,276
4/9/201510.8010.9510.4210.7360,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!