ASYS

Amtech Systems, Inc. Historical Stock Prices

$9.23
*  
0.11
 negative 
1.18%
Get ASYS Alerts
*Delayed - data as of Apr. 16, 2014 15:10 ET 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:10  9.39  9.492  9.1003  9.23 16,044
04/15/2014 9.52 9.6 8.96 9.34 34,715
04/14/2014 9.85 10.04 9.24 9.54 65,057
04/11/2014 9.71 9.9999 9.7 9.75 33,212
04/10/2014 10 10.05 9.69 9.86 46,352
04/09/2014 9.86 10.19 9.51 9.94 87,020
04/08/2014 10.2 10.659 9.91 10.02 83,306
04/07/2014 11.3 11.494 9.911 10.24 96,654
04/04/2014 12.36 12.36 11.25 11.35 52,588
04/03/2014 12.8 12.8 12 12.23 37,711
04/02/2014 12.37 13 11.8701 12.8 53,857
04/01/2014 12.17 12.5 11.56 12.34 73,790
03/31/2014 11.93 12.3141 11.72 12.17 37,615
03/28/2014 12.31 12.61 11.78 11.85 39,140
03/27/2014 12.32 12.79 12.07 12.26 49,878
03/26/2014 12.85 12.99 11.94 12.35 110,290
03/25/2014 12.89 13.34 12.77 12.77 120,173
03/24/2014 13.14 13.5 12.5 12.89 99,431
03/21/2014 12.99 13.24 12.4978 13.13 237,599
03/20/2014 13.41 13.48 12.78 12.87 40,862
03/19/2014 13.12 13.71 13.11 13.42 103,247
03/18/2014 12.82 13.57 12.704 13.02 93,650
03/17/2014 12.21 12.74 11.69 12.63 99,657
03/14/2014 11.47 12.15 11.3 12.01 52,359
03/13/2014 12 12 11.36 11.45 52,286
03/12/2014 12.17 12.19 11.501 12.08 46,395
03/11/2014 12.25 12.42 11.96 12.105 68,913
03/10/2014 12.92 12.95 11.85 12.11 63,616
03/07/2014 13.74 13.74 13.02 13.14 39,802
03/06/2014 13.05 13.62 12.77 13.51 113,566
03/05/2014 12.8 13.239 12.441 12.98 143,436
03/04/2014 12.27 13.24 12.13 12.9 274,432
03/03/2014 11 12.35 10.67 12 170,486
02/28/2014 11.15 11.71 10.8 11.16 123,113
02/27/2014 10.2 11.5 10.19 11.39 188,955
02/26/2014 10 10.3 9.8 10.05 45,937
02/25/2014 10.04 10.4 9.83 9.99 46,865
02/24/2014 10.03 10.1955 9.94 9.94 25,565
02/21/2014 9.8 10.1 9.55 9.95 57,217
02/20/2014 10.185 10.29 9.87 9.87 47,334
02/19/2014 10.2 10.278 9.7 9.98 94,214
02/18/2014 10 10.46 9.97 10.26 86,938
02/14/2014 9.75 9.94 9.75 9.88 29,767
02/13/2014 9.29 9.76 9.2795 9.66 18,284
02/12/2014 9.44 9.61 9.34 9.39 33,662
02/11/2014 9.66 9.899 9.25 9.44 77,074
02/10/2014 9.89 10 9.5 9.51 41,423
02/07/2014 9.95 10.09 9.5 9.89 163,737
02/06/2014 9.1101 9.1101 8.74 8.8 31,101
02/05/2014 8.9 9.136 8.51 9.12 22,558
02/04/2014 9.04 9.2 8.56 9.01 33,551
02/03/2014 9.77 9.833 9.02 9.14 47,839
01/31/2014 9.69 9.8 9.6009 9.67 32,693
01/30/2014 9.5 9.8 9.43 9.68 71,789
01/29/2014 8.99 9.5 8.71 9.41 61,357
01/28/2014 9.132 9.132 8.76 9.02 23,093
01/27/2014 9.19 9.19 8.65 8.88 40,991
01/24/2014 9.45 9.45 8.98 9.17 22,628
01/23/2014 9.5 9.64 9.3 9.48 22,525
01/22/2014 9.4 9.59 9.18 9.49 31,904
01/21/2014 9.4 9.5 8.95 9.39 34,602
01/17/2014 9.53 9.65 9.2 9.39 59,792
01/16/2014 9.29 9.589 9.28 9.39 73,176
01/15/2014 8.82 9.66 8.82 9.25 101,784
01/14/2014 8.7 9.149 8.57 8.9 93,352
01/13/2014 8.89 8.966 8.23 8.73 56,617
01/10/2014 9 9.3399 8.7204 8.83 26,031
01/09/2014 8.43 9.8 8.19 8.99 159,046
01/08/2014 7.71 8.47 7.53 8.39 126,680
01/07/2014 7.36 7.91 7.26 7.8 39,587
01/06/2014 7.46 7.49 7.2 7.25 35,844
01/03/2014 7.11 7.4825 7.08 7.39 50,648
01/02/2014 6.87 7.14 6.87 7.05 25,281
12/31/2013 6.53 6.98 6.51 6.96 52,288
12/30/2013 6.42 6.68 6.19 6.68 153,677
12/27/2013 6.46 6.67 6.2801 6.47 61,090
12/26/2013 6.68 6.68 6.45 6.5 51,260
12/24/2013 6.729 6.73 6.63 6.71 8,076
12/23/2013 6.78 6.7985 6.61 6.72 25,966
12/20/2013 6.89 6.95 6.62 6.77 39,366
12/19/2013 7.01 7.08 6.85 6.94 41,930
12/18/2013 7.39 7.42 6.82 7.07 52,130
12/17/2013 7.423 7.48 7.29 7.43 10,238
12/16/2013 7.35 7.47 7.205 7.42 18,384
12/13/2013 7.29 7.5 7.2 7.3 33,058
12/12/2013 6.99 7.61 6.99 7.39 52,925
12/11/2013 7.47 7.63 6.89 7.01 64,015
12/10/2013 7.79 7.79 7.55 7.6 32,077
12/09/2013 7.91 7.95 7.75 7.78 11,875
12/06/2013 8.17 8.17 7.91 7.95 6,852
12/05/2013 8.11 8.2 7.78 8.2 27,073
12/04/2013 7.61 8.22 7.61 8.1 44,875
12/03/2013 7.5 7.6 7.41 7.56 11,641
12/02/2013 7.6 7.65 7.47 7.47 19,298
11/29/2013 7.61 7.769 7.6 7.64 21,976
11/27/2013 7.88 7.88 7.64 7.68 20,290
11/26/2013 7.52 7.9 7.52 7.88 19,758
11/25/2013 8.03 8.03 7.401 7.53 55,749
11/22/2013 7.94 8.128 7.86 8.06 33,352
11/21/2013 8.25 8.25 7.91 7.98 55,214
11/20/2013 8.2 8.29 8.1 8.25 34,093
11/19/2013 8.08 8.08 7.91 7.93 37,094
11/18/2013 8.05 8.25 7.86 8.15 68,862
11/15/2013 8.31 8.31 8 8.14 32,861
11/14/2013 8.42 8.53 8.0649 8.38 47,479
11/13/2013 8.54 8.64 8.26 8.5 27,740
11/12/2013 8.72 8.81 8.26 8.7 58,368
11/11/2013 8.17 8.99 8.16 8.79 120,292
11/08/2013 8.11 8.29 8.1 8.23 29,784
11/07/2013 8.3 8.31 8.01 8.18 47,094
11/06/2013 8.2 8.45 8 8.39 50,533
11/05/2013 8.14 8.31 8.06 8.22 32,333
11/04/2013 8.04 8.3999 8.01 8.24 19,019
11/01/2013 8.01 8.1 7.99 8.04 5,735
10/31/2013 8.15 8.15 8 8 10,029
10/30/2013 8.27 8.27 8.021 8.13 9,756
10/29/2013 8.16 8.57 8.01 8.27 30,361
10/28/2013 8.26 8.26 7.9 7.98 34,833
10/25/2013 8.4 8.47 8.2 8.2 21,407
10/24/2013 8.47 8.55 8.35 8.35 11,811
10/23/2013 8.73 8.979 8.44 8.46 31,115
10/22/2013 8.24 9.21 8.24 8.54 115,464
10/21/2013 8.21 8.21 7.9575 8.11 22,829
10/18/2013 8.26 8.4 7.89 8.27 36,442
10/17/2013 7.82 8.1196 7.8 7.92 37,235
10/16/2013 7.63 7.989 7.63 7.85 18,030
10/15/2013 7.63 8.2899 7.6 7.6 28,532
10/14/2013 7.64 7.75 7.54 7.66 16,166
10/11/2013 7.65 7.75 7.5 7.69 20,960
10/10/2013 7.94 8.0199 7.61 7.75 29,346
10/09/2013 7.55 8 7.55 7.71 15,573
10/08/2013 7.77 8.02 7.36 7.54 75,563
10/07/2013 7.63 8.5 7.311 7.67 87,679
10/04/2013 7.46 7.9799 7.3038 7.61 28,082
10/03/2013 7.95 7.95 7.37 7.61 26,545
10/02/2013 7.82 7.99 7.72 7.94 43,852
10/01/2013 7.39 8 7.39 7.85 84,115
09/30/2013 7.18 7.6 7.13 7.3 32,199
09/27/2013 7.21 7.43 7.16 7.32 13,441
09/26/2013 7.39 7.39 7.1283 7.3 10,839
09/25/2013 7.13 7.5 7.07 7.37 9,604
09/24/2013 7.22 7.45 6.94 7.31 22,095
09/23/2013 7.31 7.31 6.93 7.21 24,519
09/20/2013 7.5 7.5 7.26 7.38 21,847
09/19/2013 7.5 7.55 7.2 7.54 37,664
09/18/2013 7.464 7.68 7.26 7.48 38,696
09/17/2013 7.599 7.689 7.27 7.47 37,707
09/16/2013 7.01 7.7 6.921 7.49 63,478
09/13/2013 6.97 7.1375 6.88 6.94 22,865
09/12/2013 7.02 7.19 6.9 7.04 9,711
09/11/2013 7.15 7.17 7 7.03 4,775
09/10/2013 7.04 7.31 6.97 7.14 12,923
09/09/2013 7.19 7.24 6.93 7.08 21,690
09/06/2013 7.65 7.65 7.1 7.21 37,491
09/05/2013 7.41 7.7 7 7.64 283,684
09/04/2013 6.38 7.49 6.37 7.11 151,662
09/03/2013 6.19 6.24 6.05 6.15 5,831
08/30/2013 6.15 6.24 5.961 6.16 22,508
08/29/2013 6.04 6.2 6.01 6.15 4,610
08/28/2013 6.07 6.08 5.94 6.06 28,619
08/27/2013 6.17 6.21 5.99 6.19 29,716
08/26/2013 6.2 6.249 5.91 6.18 24,965
08/23/2013 5.96 6.25 5.96 6.18 20,882
08/22/2013 5.79 5.98 5.79 5.98 12,686
08/21/2013 5.829 5.829 5.6 5.8 34,641
08/20/2013 5.55 5.74 5.53 5.68 13,750
08/19/2013 5.97 5.97 5.44 5.56 49,725
08/16/2013 6.16 6.3 5.99 6.04 24,844
08/15/2013 6.32 6.32 6.12 6.17 26,446
08/14/2013 6.31 6.35 6.1 6.31 22,781
08/13/2013 6.37 6.42 6.24 6.39 22,148
08/12/2013 6.35 6.48 6.34 6.41 18,120
08/09/2013 6.35 6.502 6.1 6.35 37,968
08/08/2013 6.48 6.6 6.34 6.45 29,586
08/07/2013 6.54 6.54 6.35 6.49 12,049
08/06/2013 6.3 6.564 6.3 6.51 17,131
08/05/2013 6.66 6.6799 6.3 6.38 23,450
08/02/2013 6.64 6.81 6.6 6.61 9,365
08/01/2013 6.9 6.9 6.55 6.61 16,205
07/31/2013 6.84 7.04 6.78 6.854 19,489
07/30/2013 6.69 6.9 6.651 6.77 50,346
07/29/2013 6.6 6.75 6.6 6.65 14,145
07/26/2013 6.6 6.6999 6.5 6.699 13,476
07/25/2013 6.68 6.74 6.51 6.58 13,058
07/24/2013 6.66 6.8 6.53 6.63 10,404
07/23/2013 6.75 6.929 6.56 6.6 18,192
07/22/2013 6.56 6.96 6.56 6.85 24,961
07/19/2013 6.5 6.869 6.5 6.59 19,372
07/18/2013 6.95 6.953 6.51 6.56 40,691
07/17/2013 6.9 7.16 6.9 7 19,143
07/16/2013 7.08 7.34 6.86 6.88 17,678
07/15/2013 7.34 7.4 6.81 7 61,301
07/12/2013 6.7 7.38 6.67 7.21 85,331
07/11/2013 6.09 6.74 6.09 6.65 46,517
07/10/2013 6.274 6.39 5.91 6.09 65,410
07/09/2013 6.23 6.431 6.14 6.34 41,938
07/08/2013 6.34 6.63 6.21 6.3 40,597
07/05/2013 6.36 6.57 6.1501 6.38 35,003
07/03/2013 6.45 6.5 6.29 6.37 18,352
07/02/2013 6.91 6.91 6.58 6.62 31,221
07/01/2013 6.44 6.959 6.44 6.86 52,131
06/28/2013 6.21 6.714 6.13 6.36 51,035
06/27/2013 7.12 7.16 6.2 6.26 110,387
06/26/2013 7.4 7.88 6.79 7.05 142,109
06/25/2013 7 7.9291 6.925 7.27 300,124
06/24/2013 6.41 7.18 6.1 7.07 146,210
06/21/2013 6.34 6.48 6 6.41 107,728
06/20/2013 5.73 6.85 5.59 6.35 251,216
06/19/2013 5.2 5.82 5.2 5.67 120,296
06/18/2013 4.91 5.186 4.73 4.98 25,253
06/17/2013 5.15 5.15 4.74 4.89 26,485
06/14/2013 5.2 5.33 5.15 5.17 21,919
06/13/2013 5.25 5.28 5.25 5.28 19,005
06/12/2013 5.32 5.33 4.83 5.25 16,250
06/11/2013 5.14 5.32 5.06 5.3 33,025
06/10/2013 5.07 5.22 5.02 5.1 21,022
06/07/2013 5.03 5.2 5.02 5.07 13,305
06/06/2013 5.3 5.34 4.97 5.03 36,637
06/05/2013 5.21 5.35 5.1 5.24 40,388
06/04/2013 4.825 5.2 4.825 5.08 35,138
06/03/2013 5.18 5.25 4.8398 4.98 78,953
05/31/2013 5.41 5.4694 5.21 5.25 52,984
05/30/2013 5.14 5.5 5.14 5.36 92,101
05/29/2013 5.13 5.2 4.88 5.19 85,194
05/28/2013 4.75 5.25 4.72 5.15 157,674
05/24/2013 4.6 4.7 4.46 4.7 38,642
05/23/2013 4.45 4.696 4.261 4.66 57,768
05/22/2013 4.63 4.649 4.44 4.49 46,294
05/21/2013 4.51 4.7 4.2 4.7 152,340
05/20/2013 3.8 4.5 3.72 4.5 145,389
05/17/2013 3.77 3.889 3.76 3.8 29,417
05/16/2013 3.91 3.9556 3.75 3.791 71,595
05/15/2013 4.01 4.09 3.92 3.92 62,471
05/14/2013 3.94 4.08 3.8 4.05 62,266
05/13/2013 3.86 4.09 3.71 3.99 43,561
05/10/2013 4.08 4.08 3.78 3.87 105,482
05/09/2013 3.89 4.17 3.7 4.05 76,512
05/08/2013 3.65 3.93 3.58 3.79 75,759
05/07/2013 3.55 3.79 3.55 3.68 47,253
05/06/2013 3.65 3.74 3.56 3.58 16,704
05/03/2013 3.61 3.7 3.52 3.7 79,026
05/02/2013 3.66 3.67 3.6 3.63 17,963
05/01/2013 3.68 3.709 3.58 3.69 22,518
04/30/2013 3.66 3.79 3.58 3.74 20,793
04/29/2013 3.82 3.82 3.62 3.7 26,161
04/26/2013 3.46 3.83 3.39 3.72 57,414
04/25/2013 3.42 3.93 3.42 3.5 137,074
04/24/2013 3.22 3.48 3.22 3.4 56,699
04/23/2013 3.29 3.39 3.21 3.24 58,832
04/22/2013 3.31 3.4265 3.21 3.32 32,053
04/19/2013 3.42 3.4399 3.3 3.32 44,104
04/18/2013 3.55 3.66 3.42 3.421 24,286
04/17/2013 3.63 3.63 3.51 3.53 40,102
04/16/2013 3.6 3.7398 3.57 3.68 24,367
04/15/2013 3.75 3.75 3.58 3.59 22,359
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 your brokers before you trade


Want to trade FX?