$11.30 -0.27 (%) Amtech Systems Inc - NASDAQ

May. 28, 2015 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASYS historical data

Date Open High Low Close Volume
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
4/8/201510.7611.1710.6010.7137,758
4/7/201511.0511.1210.7410.7733,095
4/6/201511.3311.4211.0511.0730,654
4/2/201511.2611.5011.0811.3223,836
4/1/201511.2911.6011.0111.2132,588
3/31/201511.0911.3011.0911.1818,207
3/30/201510.9311.2710.7011.20123,879
3/27/201510.7311.0910.5810.91158,522
3/26/201511.1411.4410.8810.9055,579
3/25/201511.8511.8711.1411.2684,851
3/24/201511.9712.4211.7211.8541,887
3/23/201511.8312.0611.5711.9860,486
3/20/201512.0012.5911.8111.85261,158
3/19/201511.1012.0011.1011.96147,063
3/18/201511.0511.2910.9311.0529,430
3/17/201510.9811.1010.9811.0424,994
3/16/201511.1611.2510.9911.0633,479
3/13/201511.1011.2010.5711.1637,611
3/12/201510.9611.1110.7811.0251,867
3/11/201510.5511.0810.3610.9153,371
3/10/201510.9710.9810.5410.5825,651
3/9/201511.0811.3310.8811.0125,640
3/6/201511.2011.2610.9010.9626,121
3/5/201510.7111.4310.7111.3172,357
3/4/201510.8110.8210.4810.6433,541
3/3/201511.0911.0910.7010.7266,653
3/2/201510.8311.1710.5111.0098,090
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center