ASYS
Amtech Systems Inc
$5.76
0.09 (1.54%)
ASYS Stock Quote Delayed 15 Minutes
| Historical Data for ASYS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 5.86 | 5.91 | 5.72 | 17,742 | 5.76 | -0.09 -1.54% |
| 05/23/19 | 5.95 | 5.96 | 5.78 | 18,194 | 5.85 | -0.11 -1.85% |
| 05/22/19 | 5.97 | 6.11 | 5.95 | 13,634 | 5.96 | -0.07 -1.16% |
| 05/21/19 | 6.10 | 6.12 | 6.01 | 13,661 | 6.03 | 0.00 0.00% |
| 05/20/19 | 6.08 | 6.14 | 5.96 | 61,255 | 6.03 | -0.02 -0.33% |
| 05/17/19 | 6.03 | 6.13 | 5.98 | 38,200 | 6.05 | -0.03 -0.49% |
| 05/16/19 | 6.05 | 6.25 | 6.00 | 23,595 | 6.08 | -0.04 -0.65% |
| 05/15/19 | 6.01 | 6.16 | 6.00 | 36,251 | 6.13 | 0.13 2.17% |
| 05/14/19 | 6.05 | 6.10 | 5.92 | 49,985 | 6.00 | -0.04 -0.66% |
| 05/13/19 | 6.16 | 6.25 | 5.83 | 71,655 | 6.04 | -0.33 -5.18% |
| 05/10/19 | 5.85 | 6.42 | 5.76 | 81,700 | 6.37 | 0.03 0.47% |
| 05/09/19 | 6.60 | 6.64 | 6.26 | 38,196 | 6.34 | -0.29 -4.37% |
| 05/08/19 | 6.73 | 6.78 | 6.63 | 34,247 | 6.63 | -0.11 -1.63% |
| 05/07/19 | 6.72 | 6.81 | 6.64 | 30,249 | 6.74 | 0.03 0.45% |
| 05/06/19 | 6.71 | 6.73 | 6.58 | 39,356 | 6.71 | -0.02 -0.30% |
| 05/03/19 | 6.60 | 6.85 | 6.46 | 39,900 | 6.73 | 0.13 1.97% |
| 05/02/19 | 6.53 | 6.61 | 6.42 | 33,346 | 6.60 | 0.09 1.38% |
| 05/01/19 | 6.67 | 6.87 | 6.50 | 103,164 | 6.51 | -0.11 -1.66% |
| 04/30/19 | 6.36 | 6.66 | 6.32 | 42,514 | 6.62 | 0.22 3.44% |
| 04/29/19 | 6.34 | 6.49 | 6.24 | 81,230 | 6.40 | 0.06 0.95% |
| 04/26/19 | 6.39 | 6.41 | 6.27 | 64,100 | 6.34 | -0.07 -1.09% |
| 04/25/19 | 6.43 | 6.61 | 6.32 | 163,313 | 6.41 | -0.04 -0.62% |
| 04/24/19 | 6.50 | 6.65 | 6.45 | 163,667 | 6.45 | -0.06 -0.92% |
| 04/23/19 | 6.64 | 6.71 | 6.46 | 114,045 | 6.51 | -0.15 -2.25% |
| 04/22/19 | 6.65 | 6.84 | 6.61 | 31,812 | 6.66 | 0.03 0.45% |
| 04/18/19 | 6.70 | 6.77 | 6.55 | 57,500 | 6.63 | -0.07 -1.04% |
| 04/17/19 | 7.00 | 7.18 | 6.66 | 94,508 | 6.70 | -0.27 -3.87% |
| 04/16/19 | 6.80 | 7.13 | 6.76 | 119,902 | 6.97 | 0.20 2.95% |
| 04/15/19 | 6.71 | 6.86 | 6.53 | 90,680 | 6.77 | -0.01 -0.15% |
| 04/12/19 | 6.46 | 6.81 | 6.40 | 84,800 | 6.78 | 0.28 4.31% |
| 04/11/19 | 6.54 | 6.63 | 6.46 | 52,279 | 6.50 | -0.04 -0.61% |
| 04/10/19 | 6.33 | 6.57 | 6.26 | 48,294 | 6.54 | 0.19 2.99% |
| 04/09/19 | 6.51 | 6.84 | 6.35 | 49,088 | 6.35 | -0.14 -2.16% |
| 04/08/19 | 6.74 | 6.89 | 6.40 | 174,502 | 6.49 | -0.18 -2.70% |
| 04/05/19 | 6.25 | 6.80 | 6.25 | 329,200 | 6.67 | 0.38 6.04% |
| 04/04/19 | 5.85 | 6.75 | 5.85 | 1,008,659 | 6.29 | 0.67 11.92% |
| 04/03/19 | 5.53 | 5.67 | 5.43 | 55,756 | 5.62 | 0.08 1.44% |
| 04/02/19 | 5.36 | 5.54 | 5.36 | 59,820 | 5.54 | 0.15 2.78% |
| 04/01/19 | 5.33 | 5.41 | 5.06 | 49,562 | 5.39 | 0.06 1.13% |
| 03/29/19 | 5.03 | 5.43 | 5.03 | 20,500 | 5.33 | 0.04 0.76% |
| 03/28/19 | 5.34 | 5.40 | 5.22 | 58,502 | 5.29 | -0.06 -1.12% |
| 03/27/19 | 5.33 | 5.39 | 5.30 | 17,363 | 5.35 | 0.02 0.38% |
| 03/26/19 | 5.23 | 5.40 | 5.23 | 39,269 | 5.33 | 0.10 1.91% |
| 03/25/19 | 5.16 | 5.26 | 4.94 | 41,069 | 5.23 | 0.01 0.19% |
| 03/22/19 | 5.33 | 5.34 | 5.16 | 42,500 | 5.22 | 0.01 0.19% |
| 03/21/19 | 5.41 | 5.41 | 5.20 | 78,060 | 5.21 | -0.16 -2.98% |
| 03/20/19 | 5.36 | 5.40 | 5.25 | 16,186 | 5.37 | 0.01 0.19% |
| 03/19/19 | 5.28 | 5.45 | 5.25 | 71,262 | 5.36 | 0.08 1.52% |
| 03/18/19 | 5.22 | 5.30 | 5.16 | 37,537 | 5.28 | 0.07 1.34% |
| 03/15/19 | 5.04 | 5.23 | 5.02 | 49,300 | 5.21 | 0.18 3.58% |
| 03/14/19 | 5.00 | 5.14 | 4.97 | 48,755 | 5.03 | 0.00 0.00% |
| 03/13/19 | 5.00 | 5.11 | 4.90 | 45,652 | 5.03 | 0.10 2.03% |
| 03/12/19 | 4.90 | 5.05 | 4.87 | 40,065 | 4.93 | 0.03 0.61% |
| 03/11/19 | 4.86 | 4.99 | 4.85 | 46,073 | 4.90 | 0.03 0.62% |
| 03/08/19 | 4.77 | 4.90 | 4.77 | 54,300 | 4.87 | 0.10 2.10% |
| 03/07/19 | 4.74 | 4.81 | 4.68 | 23,543 | 4.77 | 0.02 0.42% |
| 03/06/19 | 4.73 | 4.90 | 4.72 | 30,273 | 4.75 | -0.02 -0.42% |
| 03/05/19 | 4.81 | 4.93 | 4.76 | 38,299 | 4.77 | -0.05 -1.04% |
| Download Data To Spreadsheet | ||||||
ASYS Stock Predictions, Articles, and Amtech Systems Inc News
Bet on These 5 Stocks with Remarkable Net Profit Margin
Here are five stocks with spectacular net profit margin that investors can count on for stellar returns. Compare Brokers....
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
