$4.26 0.00 (%) Amtech Systems Inc - NASDAQ

Dec. 5, 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
12/5/20164.264.414.244.265,857
12/2/20164.344.384.244.2516,591
12/1/20164.344.364.184.2628,491
11/30/20164.244.384.214.349,611
11/29/20164.274.344.184.2823,513
11/28/20164.444.594.294.2930,915
11/25/20164.624.774.384.4315,951
11/23/20164.904.984.674.6815,521
11/22/20164.855.214.814.9162,092
11/21/20165.155.204.714.8397,271
11/18/20165.345.344.605.0650,099
11/17/20165.415.455.155.3523,234
11/16/20165.385.715.385.4830,809
11/15/20165.055.385.055.3112,626
11/14/20165.265.485.005.0731,566
11/11/20165.005.495.005.4036,109
11/10/20164.765.004.705.0031,019
11/9/20164.524.714.524.7123,452
11/8/20164.384.654.354.5724,025
11/7/20164.514.624.434.4666,087
11/4/20164.394.464.394.4316,360
11/3/20164.414.514.404.4343,763
11/2/20164.464.544.384.4414,847
11/1/20164.554.714.484.5710,071
10/31/20164.494.654.494.513,073
10/28/20164.454.834.454.5124,457
10/27/20164.444.834.444.477,067
10/26/20164.414.764.414.449,353
10/25/20164.694.694.264.418,291
10/24/20164.534.624.434.5312,008
10/21/20164.374.584.374.5618,507
10/20/20164.694.694.354.435,631
10/19/20164.594.744.514.5413,269
10/18/20164.644.714.514.5714,077
10/17/20164.554.654.514.5117,264
10/14/20164.524.634.524.609,309
10/13/20164.634.644.524.556,849
10/12/20164.654.654.524.587,250
10/11/20164.714.714.654.6516,326
10/10/20164.754.964.694.7130,200
10/7/20164.804.934.734.749,276
10/6/20164.804.924.694.7920,564
10/5/20164.825.034.814.8214,052
10/4/20164.864.864.754.7823,739
10/3/20164.905.084.864.877,036
9/30/20164.914.994.894.969,113
9/29/20164.914.994.914.933,726
9/28/20164.985.044.894.966,357
9/27/20164.914.994.834.8731,191
9/26/20164.804.954.804.856,978
9/23/20164.824.994.824.8719,397
9/22/20164.875.074.754.8912,048
9/21/20165.025.204.804.8824,392
9/20/20165.145.174.995.0325,870
9/19/20165.045.124.995.0616,682
9/16/20165.135.144.885.1216,567
9/15/20164.855.144.855.0711,062
9/14/20164.905.124.875.0011,472
9/13/20165.055.054.864.9122,740
9/12/20165.115.145.015.0235,280
9/9/20165.215.255.115.1113,501
9/8/20165.195.315.155.2311,359
9/7/20165.445.445.195.1955,957
9/6/20165.435.575.385.408,651
9/2/20165.325.495.325.3922,028
9/1/20165.365.615.325.3217,678
8/31/20165.295.395.295.369,269
8/30/20165.385.545.305.3611,908
8/29/20165.515.515.305.356,582
8/26/20165.385.515.375.3917,238
8/25/20165.435.505.275.2920,341
8/24/20165.645.695.395.4616,223
8/23/20165.705.785.505.6426,578
8/22/20165.705.705.645.687,583
8/19/20165.705.705.665.709,803
8/18/20165.675.705.615.673,784
8/17/20165.655.675.525.608,003
8/16/20165.555.665.525.6616,616
8/15/20165.395.545.285.5020,183
8/12/20165.635.645.365.4018,489
8/11/20165.665.745.525.5323,071
8/10/20165.865.875.635.7521,914
8/9/20166.006.015.705.7519,720
8/8/20166.096.326.016.0521,510
8/5/20166.196.526.076.1524,144
8/4/20166.086.166.016.0816,835
8/3/20166.056.196.056.1610,115
8/2/20166.186.186.056.104,265
8/1/20166.036.186.026.186,054
7/29/20166.146.156.006.097,166
7/28/20166.126.156.046.1110,492
7/27/20166.336.336.056.156,520
7/26/20166.006.256.006.1324,444
7/25/20165.776.005.775.9924,321
7/22/20165.915.915.785.875,113
7/21/20165.945.985.895.987,540
7/20/20165.905.995.875.995,308
7/19/20165.925.985.845.883,565
7/18/20165.705.855.575.7613,111
7/15/20165.825.975.525.6916,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center