ASYS

Historical Stock Prices

$8.17
*  
0.12
1.45%
Get ASYS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ASYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.4 8.41 8.17 8.17 18,411
12/18/2014 8.4 8.44 8.29 8.29 26,444
12/17/2014 8.16 8.37 8.1314 8.29 38,843
12/16/2014 8.01 8.5899 7.98 8.01 64,169
12/15/2014 8 8.01 7.52 7.71 15,439
12/12/2014 7.85 8.1 7.64 8.08 29,379
12/11/2014 7.79 7.98 7.74 7.82 15,942
12/10/2014 7.66 8 7.66 7.69 33,388
12/09/2014 7.99 8.19 7.86 7.87 30,105
12/08/2014 8.3 8.35 7.85 7.99 42,742
12/05/2014 8.4 8.45 8.32 8.4 19,149
12/04/2014 8.54 8.6 8.3 8.4 9,539
12/03/2014 8.6 8.74 8.4 8.47 14,868
12/02/2014 8.5 8.73 8.5 8.64 14,432
12/01/2014 8.6 9.09 8.115 8.4 40,332
11/28/2014 8.98 9.185 8.85 8.85 8,471
11/26/2014 9.12 9.18 8.81 9.08 152,159
11/25/2014 9.5 9.55 9.14 9.2 64,619
11/24/2014 9.67 9.67 9.37 9.54 59,883
11/21/2014 10.2 10.25 9.56 9.67 74,762
11/20/2014 10.1 10.4 9.84 10.25 46,087
11/19/2014 9.96 10 9.81 9.96 10,116
11/18/2014 9.88 10.15 9.88 9.98 23,048
11/17/2014 9.84 9.97 9.51 9.74 46,878
11/14/2014 9.97 9.97 9.71 9.9 9,929
11/13/2014 9.89 10.18 9.75 9.75 11,610
11/12/2014 10.17 10.17 9.82 9.92 25,791
11/11/2014 10.06 10.265 9.86 10.11 7,119
11/10/2014 10.34 10.6 10.01 10.09 21,558
11/07/2014 10.03 10.4 10.03 10.28 16,085
11/06/2014 10.16 10.17 9.91 9.94 18,817
11/05/2014 10.16 10.215 10.1 10.15 22,115
11/04/2014 10.433 10.433 10.03 10.2 24,991
11/03/2014 10.45 10.49 10.236 10.42 18,683
10/31/2014 10.23 10.56 10.16 10.53 18,094
10/30/2014 10.11 10.17 9.9301 10.11 7,884
10/29/2014 10.23 10.28 9.938 10.11 16,064
10/28/2014 9.92 10.23 9.858 10.19 37,722
10/27/2014 10.08 10.16 9.78 10.16 11,053
10/24/2014 10.14 10.55 9.97 10.16 50,944
10/23/2014 9.9301 10.17 9.9301 10.14 32,925
10/22/2014 10.12 10.34 9.96 10.07 109,384
10/21/2014 10.17 10.33 9.97 10.13 20,086
10/20/2014 10.08 10.18 9.912 10.05 13,339
10/17/2014 10 10.4 9.88 10.04 38,651
10/16/2014 9.13 10 9.13 9.85 27,463
10/15/2014 9.15 9.54 9 9.19 25,422
10/14/2014 9.69 9.71 9.205 9.23 39,418
10/13/2014 9.59 10.07 9.25 9.26 43,628
10/10/2014 9.36 9.51 9.25 9.36 35,222
10/09/2014 9.7 9.83 9.29 9.39 38,285
10/08/2014 9.5 9.96 9.46 9.66 42,315
10/07/2014 10.24 10.24 9.55 9.63 69,356
10/06/2014 10.71 10.71 9.97 10.29 96,427
10/03/2014 10.9 11.1 10.5 10.66 43,686
10/02/2014 10.96 11.09 10.43 10.77 37,927
10/01/2014 10.79 11.15 10.65 11 73,614
09/30/2014 10.63 11.1 10.42 10.7 92,619
09/29/2014 10.48 10.91 10.47 10.6 26,652
09/26/2014 10.85 10.91 10.495 10.62 19,355
09/25/2014 10.83 11.01 10.6101 10.79 38,249
09/24/2014 10.79 11.05 10.65 10.82 46,026
09/23/2014 10.71 10.75 10.42 10.66 29,140
09/22/2014 11.53 11.54 10.66 10.74 28,078
09/19/2014 11.3 11.83 11.23 11.55 47,762
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?