$6.72 +0.02 (%) Amtech Systems Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASYS historical data

Date Open High Low Close Volume
5/27/20166.587.086.586.7214,923
5/26/20166.646.736.586.718,695
5/25/20166.756.756.566.587,764
5/24/20166.546.656.406.6123,798
5/23/20165.876.445.876.2779,356
5/20/20165.705.965.675.8132,460
5/19/20165.735.775.655.6821,960
5/18/20165.695.835.655.6619,079
5/17/20165.826.085.665.7330,848
5/16/20165.785.925.635.8027,258
5/13/20165.565.775.535.699,892
5/12/20165.795.835.675.6713,883
5/11/20165.905.985.685.7519,150
5/10/20166.056.105.845.9730,333
5/9/20165.836.165.786.0260,723
5/6/20165.705.795.625.7715,481
5/5/20166.076.185.805.8038,785
5/4/20165.726.205.596.0959,722
5/3/20166.006.115.605.6535,313
5/2/20166.196.466.016.0627,017
4/29/20166.346.396.196.2514,901
4/28/20166.366.476.306.347,770
4/27/20166.476.496.346.369,250
4/26/20166.386.566.356.4213,140
4/25/20166.536.536.406.422,415
4/22/20166.526.616.456.575,804
4/21/20166.406.466.336.436,682
4/20/20166.336.506.326.3710,007
4/19/20166.566.726.306.3314,462
4/18/20166.476.776.356.4717,689
4/15/20166.596.946.436.4747,362
4/14/20166.847.106.446.6817,456
4/13/20166.767.096.766.7913,037
4/12/20166.556.986.546.9827,512
4/11/20166.506.516.136.3311,794
4/8/20166.526.856.356.503,608
4/7/20166.147.146.146.3914,572
4/6/20166.036.256.026.199,217
4/5/20166.006.276.006.066,619
4/4/20166.036.236.006.0314,705
4/1/20166.526.526.026.1164,181
3/31/20166.776.796.496.496,408
3/30/20166.906.906.716.777,990
3/29/20166.336.956.336.7833,010
3/28/20166.426.616.266.4724,061
3/24/20166.626.626.216.528,752
3/23/20167.287.286.536.6341,303
3/22/20167.527.536.997.2127,958
3/21/20167.007.837.007.5969,412
3/18/20166.647.006.646.9739,845
3/17/20165.906.705.886.6548,425
3/16/20165.576.085.575.963,096
3/15/20166.106.105.926.0842,070
3/14/20166.046.086.006.047,310
3/11/20166.056.065.886.0516,743
3/10/20166.006.045.826.0428,403
3/9/20165.796.035.796.027,595
3/8/20165.675.995.165.9024,931
3/7/20165.495.725.495.708,416
3/4/20165.325.605.325.5516,510
3/3/20165.575.755.225.2720,382
3/2/20165.595.705.555.574,454
3/1/20165.165.535.165.4927,650
2/29/20165.215.325.025.1017,159
2/26/20165.455.455.005.1020,409
2/25/20164.985.414.985.419,668
2/24/20164.945.114.845.0837,632
2/23/20164.925.174.924.9914,691
2/22/20164.965.214.944.9929,778
2/19/20165.265.295.105.1017,171
2/18/20165.355.385.265.297,487
2/17/20165.005.355.005.297,227
2/16/20164.945.004.904.956,025
2/12/20164.914.974.804.8011,411
2/11/20164.664.874.574.8212,637
2/10/20165.005.004.524.6936,758
2/9/20164.935.104.935.0422,685
2/8/20165.105.395.005.0627,746
2/5/20165.235.625.055.1899,156
2/4/20165.425.735.425.5026,743
2/3/20165.275.515.275.449,186
2/2/20165.485.635.295.3317,691
2/1/20165.575.575.475.544,125
1/29/20165.445.735.445.679,594
1/28/20165.415.495.385.476,853
1/27/20165.325.485.325.484,913
1/26/20165.265.425.195.416,836
1/25/20165.175.285.175.257,582
1/22/20164.925.204.925.1913,041
1/21/20164.654.864.514.8518,879
1/20/20164.634.754.414.6362,088
1/19/20165.355.354.734.7464,706
1/15/20165.255.345.115.2670,512
1/14/20165.365.495.225.4060,402
1/13/20165.625.865.285.3267,283
1/12/20165.695.965.435.5631,670
1/11/20165.756.035.585.6938,868
1/8/20165.795.955.725.7515,845
1/7/20165.716.165.615.6656,398
1/6/20165.856.025.855.8712,955
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center