ASYS

Amtech Systems, Inc. Historical Stock Prices

$6.56
*  
0.05
0.77%
Get ASYS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ASYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASYS After Hours
 
 
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 28-APR-2015 TO 28-JUL-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.
16:00  6.55  6.86  6.45  6.56 122,616
07/28/2015 6.51 7.06 6.41 6.51 148,267
07/27/2015 7.45 7.75 6.55 6.58 576,671
07/24/2015 8 8.29 7.14 7.38 323,188
07/23/2015 8.84 9.01 7.94 8.07 114,565
07/22/2015 8.81 9.08 8.68 8.82 82,828
07/21/2015 8.99 9.16 8.86 8.99 49,294
07/20/2015 9.28 9.3 8.99 9 41,608
07/17/2015 9.55 9.7 9.11 9.29 63,327
07/16/2015 9.89 9.91 9.34 9.5 104,217
07/15/2015 10 10.12 9.64 9.88 62,120
07/14/2015 10 10.06 9.93 9.96 30,222
07/13/2015 9.98 10.045 9.77 10.03 106,801
07/10/2015 10.39 10.6 9.73 9.87 105,967
07/09/2015 10.39 10.39 9.7801 10.31 97,253
07/08/2015 10.54 10.64 9.79 10.31 201,541
07/07/2015 10.58 10.6 10.1 10.46 114,515
07/06/2015 10.64 10.88 10.215 10.64 102,123
07/02/2015 10.35 11.11 9.98 10.74 86,157
07/01/2015 10.55 10.8899 10.07 10.32 96,858
06/30/2015 10.35 10.44 10.04 10.39 174,461
06/29/2015 10.15 10.46 9.84 10.2 70,892
06/26/2015 10.16 10.26 10.08 10.23 41,670
06/25/2015 10.2 10.48 10.14 10.16 44,484
06/24/2015 10.27 10.3399 10.13 10.17 49,821
06/23/2015 10.51 10.51 10.28 10.32 28,145
06/22/2015 10.66 10.7 10.1801 10.55 43,587
06/19/2015 10.65 10.7399 10.513 10.6 54,884
06/18/2015 10.63 10.8899 10.55 10.61 48,006
06/17/2015 10.62 10.92 10.44 10.71 62,030
06/16/2015 10.34 10.82 10.05 10.63 98,621
06/15/2015 10.47 10.49 10.23 10.43 42,420
06/12/2015 10.67 10.98 10.47 10.55 36,615
06/11/2015 10.9 10.9 10.67 10.75 45,858
06/10/2015 10.84 10.95 10.63 10.9 57,776
06/09/2015 11.03 11.03 10.56 10.82 57,599
06/08/2015 10.85 11.03 10.66 10.99 39,063
06/05/2015 11.1 11.15 10.71 10.85 185,841
06/04/2015 11.21 11.21 10.83 11.06 49,092
06/03/2015 10.7 11.25 10.7 11.15 92,246
06/02/2015 11.18 11.2 10.67 10.74 50,451
06/01/2015 11.2 11.25 10.8 10.99 89,361
05/29/2015 11.24 11.54 10.89 11.19 90,800
05/28/2015 11.57 11.6 11.24 11.38 52,882
05/27/2015 11.93 11.93 11.2 11.57 99,969
05/26/2015 12.19 12.19 11.55 11.94 48,832
05/22/2015 11.78 12.2 11.42 12.11 174,576
05/21/2015 11.18 12 11.16 11.7 217,826
05/20/2015 11.5 11.81 10.92 11.19 192,606
05/19/2015 10.34 11.15 10.31 10.64 141,599
05/18/2015 10.59 10.83 10.35 10.43 40,736
05/15/2015 10.46 10.69 10.42 10.51 18,645
05/14/2015 10.63 10.8 10.5 10.58 24,888
05/13/2015 10.78 10.9447 10.42 10.52 29,213
05/12/2015 11.09 11.09 10.64 10.79 71,748
05/11/2015 10.7 11.42 10.68 11.05 186,792
05/08/2015 11.44 11.44 10.6 10.81 256,475
05/07/2015 11.23 11.3 11.03 11.27 68,978
05/06/2015 11.58 11.69 11.11 11.14 40,440
05/05/2015 12.01 12.13 11.04 11.44 67,276
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
*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?