Quantcast
ASYS

Historical Stock Prices

$4.81
*  
0.10
2.12%
Get ASYS Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 4.68 4.91 4.61 4.81 173,716
08/16/2018 4.64 4.78 4.6164 4.71 192,070
08/15/2018 4.85 5.03 4.61 4.64 301,338
08/14/2018 4.77 4.98 4.56 4.95 511,803
08/13/2018 5.14 5.226 4.77 4.8 484,239
08/10/2018 5.4 5.49 5.11 5.14 622,875
08/09/2018 5.75 5.93 5.57 5.83 267,584
08/08/2018 5.63 5.73 5.6 5.66 173,701
08/07/2018 5.63 5.7 5.57 5.64 107,588
08/06/2018 5.77 5.77 5.6 5.64 132,507
08/03/2018 5.6 5.78 5.59 5.72 122,995
08/02/2018 5.45 5.7002 5.39 5.59 195,679
08/01/2018 5.69 5.815 5.48 5.62 255,339
07/31/2018 5.63 5.76 5.57 5.66 92,380
07/30/2018 5.82 5.94 5.57 5.61 135,637
07/27/2018 5.71 5.84 5.66 5.81 179,745
07/26/2018 5.61 5.7 5.51 5.69 135,438
07/25/2018 5.64 5.71 5.53 5.61 156,907
07/24/2018 5.77 5.81 5.62 5.66 157,578
07/23/2018 5.72 5.93 5.5804 5.75 145,071
07/20/2018 5.85 5.93 5.72 5.75 77,448
07/19/2018 5.88 6.08 5.84 5.88 191,225
07/18/2018 5.87 5.89 5.7 5.87 142,688
07/17/2018 5.65 5.9 5.65 5.86 255,727
07/16/2018 5.79 5.83 5.61 5.67 157,173
07/13/2018 5.71 5.965 5.71 5.8 212,468
07/12/2018 5.78 5.89 5.631 5.69 224,886
07/11/2018 5.97 6 5.75 5.78 194,318
07/10/2018 6.2 6.23 5.93 6 169,021
07/09/2018 5.9 6.22 5.75 6.16 271,131
07/06/2018 5.93 6.03 5.85 5.88 144,678
07/05/2018 5.78 6.09 5.78 5.93 228,192
07/03/2018 6.06 6.09 5.74 5.77 198,299
07/02/2018 5.96 6.21 5.96 6.11 193,009
06/29/2018 6.32 6.53 5.85 6.05 486,141
06/28/2018 6.37 6.615 6.12 6.26 302,668
06/27/2018 6.6 6.77 6.3 6.38 299,991
06/26/2018 6.64 6.73 6.5 6.56 186,958
06/25/2018 6.96 6.98 6.5 6.63 261,929
06/22/2018 7.07 7.18 6.96 6.98 240,983
06/21/2018 7.23 7.5 7.03 7.07 188,710
06/20/2018 7.14 7.38 7.07 7.24 224,323
06/19/2018 7.05 7.18 6.97 7.09 210,148
06/18/2018 7.04 7.33 7.02 7.06 289,487
06/15/2018 7.34 7.4 7.02 7.14 324,262
06/14/2018 7.66 7.66 7.3 7.41 399,915
06/13/2018 7.8 7.929 7.64 7.68 225,819
06/12/2018 7.84 7.9699 7.57 7.83 321,143
06/11/2018 8.22 8.22 7.56 7.92 620,278
06/08/2018 8.49 8.6 8.1 8.22 322,345
06/07/2018 8.5 8.69 8.28 8.54 395,214
06/06/2018 8.97 9.29 8.38 8.51 687,149
06/05/2018 8.47 9.05 8.11 8.92 1,511,964
06/04/2018 10 10 8.01 8.32 1,138,623
06/01/2018 10 10.18 9.86 9.92 278,115
05/31/2018 10.33 10.67 9.83 9.86 750,155
05/30/2018 9.35 10.57 9.35 10.22 850,158
05/29/2018 8.85 9.35 8.8 9.16 238,959
05/25/2018 9.07 9.135 8.76 8.93 184,489
05/24/2018 9.12 9.17 8.86 9.14 165,121
05/23/2018 9.26 9.43 8.9 9.06 299,293
05/22/2018 8.85 9.43 8.85 9.26 342,691
05/21/2018 8.99 9.17 8.74 8.85 231,692
05/18/2018 8.72 9.08 8.57 8.82 253,591
05/17/2018 9.04 9.15 8.62 8.74 284,787
*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?

Smart Portfolio