ASYS

Amtech Systems, Inc. Historical Stock Prices

$11.12
*  
0.46
4.32%
Get ASYS Alerts
*Delayed - data as of Sep. 17, 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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.54  11.28  10.0001  11.12 34,960
09/17/2014 10.54 11.28 10.0001 11.12 34,960
09/16/2014 10.57 10.71 10.47 10.66 32,112
09/15/2014 10.88 10.88 10.5 10.68 38,152
09/12/2014 10.93 10.98 10.72 10.84 16,293
09/11/2014 10.68 10.925 10.55 10.9 18,391
09/10/2014 10.69 11.1619 10.453 10.84 39,645
09/09/2014 11.26 11.42 10.51 10.65 66,245
09/08/2014 11.32 11.49 11.16 11.31 31,124
09/05/2014 10.84 11.375 10.83 11.25 56,528
09/04/2014 10.94 11 10.76 10.8 18,672
09/03/2014 10.77 11.15 10.564 10.93 38,671
09/02/2014 10.73 10.73 10.65 10.67 17,173
08/29/2014 10.64 10.79 10.56 10.64 17,947
08/28/2014 10.52 10.65 10.4601 10.57 13,059
08/27/2014 10.656 10.8199 10.49 10.57 17,863
08/26/2014 10.75 10.84 10.41 10.68 48,904
08/25/2014 10.69 10.8299 10.43 10.65 22,490
08/22/2014 10.14 10.72 10.14 10.58 34,905
08/21/2014 10 10.18 9.87 10.12 13,756
08/20/2014 10.11 10.37 9.8 10.03 80,668
08/19/2014 10.53 10.58 9.875 10.22 52,426
08/18/2014 10.58 11.02 10.36 10.43 22,421
08/15/2014 10.64 10.739 10 10.51 82,362
08/14/2014 10.3 11.28 10.3 10.52 156,367
08/13/2014 8.91 10.34 8.91 10.24 130,444
08/12/2014 9.34 9.35 8.9 8.95 62,505
08/11/2014 9.31 9.65 8.8401 9.28 123,675
08/08/2014 9.49 9.75 8.73 9.43 90,818
08/07/2014 9.2 9.72 8.79 9.62 55,000
08/06/2014 8.82 8.99 8.47 8.96 71,108
08/05/2014 9.3 9.786 8.76 8.84 45,525
08/04/2014 9.83 9.83 9.18 9.29 64,000
08/01/2014 9.77 9.8 9.5001 9.71 16,287
07/31/2014 10.16 10.16 9.71 9.78 12,788
07/30/2014 10.89 10.92 10.24 10.28 29,451
07/29/2014 10.54 10.9332 10.54 10.81 37,155
07/28/2014 10.23 10.68 10.23 10.54 13,744
07/25/2014 10.02 10.4 10.02 10.23 32,227
07/24/2014 9.99 10.2 9.84 10.06 10,528
07/23/2014 10.14 10.14 9.59 10.06 20,958
07/22/2014 9.67 10.5 9.67 10.12 30,425
07/21/2014 9.89 9.89 9.56 9.56 15,263
07/18/2014 9.95 10.12 9.73 9.83 11,481
07/17/2014 9.672 9.92 9.67 9.92 5,047
07/16/2014 10.24 10.24 9.62 9.8 42,900
07/15/2014 10.795 10.8799 10.16 10.24 23,426
07/14/2014 11.19 11.19 10.605 10.79 19,850
07/11/2014 11.34 11.34 11.08 11.08 6,451
07/10/2014 11 11.28 10.88 11.18 11,468
07/09/2014 11.29 11.3299 11.09 11.24 8,338
07/08/2014 11.49 11.49 11.02 11.2 18,945
07/07/2014 12 12 11.44 11.51 18,773
07/03/2014 12.15 12.166 11.66 12.01 14,500
07/02/2014 11.92 12.31 11.67 12.03 25,827
07/01/2014 12.37 12.37 11.72 12.02 35,997
06/30/2014 11.76 12.595 11.6 12.23 88,837
06/27/2014 12.05 13 11.67 11.68 188,316
06/26/2014 11.49 12.48 11.41 12.06 60,865
06/25/2014 11.06 11.65 11.06 11.35 91,448
06/24/2014 11.15 11.15 10.59 10.75 22,255
06/23/2014 11.24 11.285 11.01 11.17 8,152
06/20/2014 11.24 11.31 11.23 11.27 10,403
06/19/2014 11.6 11.6 11.01 11.27 40,262
06/18/2014 11.38 11.74 11.02 11.64 44,002
06/17/2014 10.4 11.45 10.228 11.38 72,334
06/16/2014 10.71 10.71 9.96 10.35 43,249
06/13/2014 10.82 10.89 10.68 10.79 12,474
06/12/2014 10.7 10.99 10.61 10.71 9,742
06/11/2014 10.178 10.79 10.178 10.7 11,674
06/10/2014 10.73 10.85 10.71 10.71 3,698
06/09/2014 10.5 10.87 10.5 10.8 27,935
06/06/2014 10.34 10.7 9.99 10.45 24,468
06/05/2014 10.54 10.54 10.29 10.32 11,330
06/04/2014 10.52 10.545 10.26 10.49 19,271
06/03/2014 10.02 10.7 9.955 10.52 55,571
06/02/2014 9.97 10.15 9.96 10.01 32,881
05/30/2014 9.85 9.975 9.75 9.88 23,707
05/29/2014 9.34 9.75 9.24 9.72 47,817
05/28/2014 9 9.36 8.97 9.21 42,114
05/27/2014 8.394 8.578 8.1 8.54 40,544
05/23/2014 8.28 8.57 8.2 8.4 20,565
05/22/2014 8.17 8.676 8.05 8.24 38,749
05/21/2014 8.07 8.74 8.07 8.23 25,036
05/20/2014 7.7 8.1 7.62 8.08 32,178
05/19/2014 8 8.1 7.581 7.72 77,308
05/16/2014 8.6 8.64 8.1 8.18 67,125
05/15/2014 8.88 8.984 8.64 8.64 35,828
05/14/2014 9.07 9.356 8.77 9 26,644
05/13/2014 8.98 9.2 8.761 9.15 26,311
05/12/2014 8.94 9.15 8.7 9.05 46,704
05/09/2014 8.64 9.005 8.49 8.83 22,224
05/08/2014 7.99 9.38 7.8 8.7 98,008
05/07/2014 9.5 9.55 9.04 9.34 55,079
05/06/2014 9.6 9.72 9.424 9.54 35,046
05/05/2014 9.16 9.69 9.08 9.66 48,277
05/02/2014 8.82 9.1701 8.82 9.14 54,658
05/01/2014 8.91 8.92 8.45 8.75 39,820
04/30/2014 8.33 8.66 8.31 8.55 21,720
04/29/2014 8.86 8.86 8.26 8.31 48,805
04/28/2014 8.93 9 8.8 8.83 38,717
04/25/2014 9.156 9.156 8.87 8.95 21,429
04/24/2014 9.06 9.235 8.8401 9.21 22,215
04/23/2014 9.4 9.4 8.921 9.03 68,247
04/22/2014 9.3 9.519 9.15 9.37 29,190
04/21/2014 9.42 9.5 9.02 9.33 32,440
04/17/2014 9.28 9.56 9.28 9.45 13,442
04/16/2014 9.39 9.492 9.1003 9.38 31,526
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
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?