ASYS

Amtech Systems, Inc. Historical Stock Prices

$11.75
*  
0.31
2.57%
Get ASYS Alerts
*Delayed - data as of May 5, 2015 10:17 ET  -  Find a broker to begin trading ASYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASYS Real Time
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:17  12.01  12.13  11.75  11.75 12,648
05/04/2015 12.46 12.46 12 12.06 45,104
05/01/2015 12.48 12.55 12.18 12.43 34,543
04/30/2015 12.43 12.52 12.04 12.5 55,818
04/29/2015 12.5 12.52 12.11 12.44 44,423
04/28/2015 11.99 12.93 11.99 12.5 144,414
04/27/2015 12 12.36 11.82 11.94 61,805
04/24/2015 12.16 12.36 11.915 12.04 63,976
04/23/2015 12.19 12.49 12.02 12.2 60,800
04/22/2015 11.7 12.179 11.532 12.01 83,995
04/21/2015 11.47 11.67 11.35 11.61 37,136
04/20/2015 11.8 11.8765 11.36 11.58 63,862
04/17/2015 10.97 11.7 10.84 11.68 104,842
04/16/2015 11.1 11.204 10.91 11.09 40,736
04/15/2015 10.62 11.41 10.57 11.24 47,090
04/14/2015 10.6 10.7 10.35 10.38 32,105
04/13/2015 10.76 11.19 10.3 10.55 74,428
04/10/2015 10.78 10.91 10 10.77 31,276
04/09/2015 10.8 10.95 10.42 10.73 60,773
04/08/2015 10.76 11.17 10.6 10.71 37,758
04/07/2015 11.05 11.12 10.74 10.77 33,095
04/06/2015 11.33 11.42 11.05 11.07 30,654
04/02/2015 11.26 11.5 11.08 11.32 23,836
04/01/2015 11.29 11.6 11.01 11.21 32,588
03/31/2015 11.09 11.3 11.09 11.18 18,207
03/30/2015 10.93 11.27 10.7 11.2 123,879
03/27/2015 10.73 11.09 10.58 10.91 158,522
03/26/2015 11.14 11.44 10.8801 10.9 55,579
03/25/2015 11.85 11.87 11.14 11.26 84,851
03/24/2015 11.97 12.42 11.72 11.85 41,887
03/23/2015 11.83 12.06 11.57 11.98 60,486
03/20/2015 12 12.59 11.81 11.85 261,158
03/19/2015 11.1 12 11.1 11.96 147,063
03/18/2015 11.05 11.285 10.93 11.05 29,430
03/17/2015 10.98 11.1 10.98 11.04 24,994
03/16/2015 11.16 11.25 10.99 11.06 33,479
03/13/2015 11.1 11.2 10.57 11.16 37,611
03/12/2015 10.96 11.11 10.78 11.02 51,867
03/11/2015 10.55 11.08 10.36 10.91 53,371
03/10/2015 10.97 10.98 10.54 10.58 25,651
03/09/2015 11.08 11.33 10.88 11.01 25,640
03/06/2015 11.2 11.26 10.9 10.96 26,121
03/05/2015 10.71 11.4299 10.71 11.31 72,357
03/04/2015 10.81 10.82 10.48 10.64 33,541
03/03/2015 11.09 11.09 10.7 10.72 66,653
03/02/2015 10.83 11.17 10.51 11 98,090
02/27/2015 10.84 10.95 10.69 10.82 39,322
02/26/2015 10.9 11 10.58 10.81 57,466
02/25/2015 11.16 11.29 10.65 10.94 85,005
02/24/2015 10.78 11.31 10.5134 11.16 137,995
02/23/2015 10.53 10.89 10.26 10.57 89,363
02/20/2015 9.888 10.99 9.75 10.49 181,657
02/19/2015 9.85 10.06 9.7319 9.93 20,502
02/18/2015 9.89 9.9 9.6398 9.85 25,690
02/17/2015 9.9 9.9 9.5 9.65 31,568
02/13/2015 9.66 9.9 9.51 9.87 52,674
02/12/2015 9.882 9.882 9.49 9.57 12,938
02/11/2015 9.38 9.92 9.22 9.52 30,341
02/10/2015 9.34 9.41 9.15 9.37 13,549
02/09/2015 9.01 9.38 9.01 9.28 14,503
02/06/2015 8.85 9.33 8.56 9.16 107,795
02/05/2015 8.65 8.85 8.58 8.75 170,980
02/04/2015 8.42 8.82 8.42 8.61 83,669
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?