Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.795 -0.085 (-1.74%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.970 6.150 5.750 5.990 66,546 +0.09(+1.51%)
May 27, 2005 5.620 6.200 5.490 5.901 110,271 +0.25(+4.44%)
May 26, 2005 4.880 5.961 4.880 5.650 150,055 +0.85(+17.71%)
May 25, 2005 4.830 4.940 4.660 4.800 34,200 +0.11(+2.35%)
May 24, 2005 4.770 4.789 4.610 4.690 18,500 +0.04(+0.86%)
May 23, 2005 4.510 4.900 4.450 4.650 78,771 +0.25(+5.68%)
May 20, 2005 4.530 4.590 4.400 4.400 13,501 -0.15(-3.30%)
May 19, 2005 4.700 4.700 4.500 4.550 23,504 -0.05(-1.09%)
May 18, 2005 4.580 4.600 4.300 4.600 66,700 +0.38(+9.00%)
May 17, 2005 4.500 4.900 4.120 4.220 133,608 +0.27(+6.84%)
May 16, 2005 3.990 4.050 3.790 3.950 16,570 +0.05(+1.28%)
May 13, 2005 3.720 3.900 3.720 3.900 12,228 +0.03(+0.78%)
May 12, 2005 3.889 3.889 3.870 3.870 880 -0.08(-2.03%)
May 11, 2005 3.710 3.950 3.600 3.950 5,850 +0.16(+4.19%)
May 10, 2005 3.900 3.900 3.730 3.791 8,630 -0.11(-2.79%)
May 09, 2005 3.940 4.000 3.660 3.900 16,400 +0.05(+1.30%)
May 06, 2005 3.700 4.000 3.700 3.850 45,593 +0.10(+2.67%)
May 05, 2005 3.120 3.750 3.120 3.750 17,100 +0.03(+0.81%)
May 04, 2005 3.740 3.800 3.650 3.720 14,100 -0.03(-0.80%)
May 03, 2005 3.450 3.750 3.140 3.750 33,329 +0.35(+10.29%)
May 02, 2005 3.651 3.651 3.340 3.400 46,003 -0.10(-2.86%)
Apr 29, 2005 3.620 3.650 3.300 3.500 34,218 -0.10(-2.75%)
Apr 28, 2005 3.880 3.880 3.300 3.599 35,875 +0.30(+9.06%)
Apr 27, 2005 3.180 3.300 3.180 3.300 3,559 +0.20(+6.45%)
Apr 26, 2005 3.010 3.100 3.010 3.100 5,225 +0.04(+1.31%)
Apr 25, 2005 3.120 3.120 3.030 3.060 5,727 +0.00(+0.00%)
Apr 22, 2005 3.000 3.080 3.000 3.060 1,650 +0.19(+6.62%)
Apr 21, 2005 2.910 2.950 2.620 2.870 20,878 -0.14(-4.59%)
Apr 20, 2005 3.008 3.008 3.008 3.008 187 -0.06(-2.02%)
Apr 19, 2005 3.100 3.100 3.030 3.070 3,200 -0.04(-1.29%)
Apr 18, 2005 2.990 3.230 2.990 3.110 1,900 -0.14(-4.31%)
Apr 15, 2005 3.470 3.470 3.250 3.250 5,390 -0.23(-6.61%)
Apr 14, 2005 3.480 3.480 3.480 3.480 3,500 -0.03(-0.85%)
Apr 13, 2005 3.620 3.640 3.450 3.510 30,050 -0.10(-2.77%)
Apr 12, 2005 3.100 3.700 3.020 3.610 27,027 +0.60(+19.93%)
Apr 11, 2005 2.830 3.010 2.830 3.010 16,187 +0.03(+1.01%)
Apr 08, 2005 3.040 3.040 2.980 2.980 15,200 -0.13(-4.18%)
Apr 07, 2005 3.032 3.160 3.032 3.110 6,000 +0.10(+3.29%)
Apr 06, 2005 3.000 3.159 2.900 3.011 13,617 +0.11(+3.83%)
Apr 05, 2005 3.100 3.130 2.900 2.900 20,830 -0.28(-8.81%)
Apr 04, 2005 3.100 3.180 3.100 3.180 6,700 -0.01(-0.31%)
Apr 01, 2005 3.250 3.400 3.100 3.190 35,901 +0.04(+1.27%)
Mar 31, 2005 3.220 3.220 3.140 3.150 12,051 -0.07(-2.17%)
Mar 30, 2005 3.260 3.260 3.220 3.220 1,590 -0.02(-0.59%)
Mar 29, 2005 3.240 3.269 3.239 3.239 2,091 -0.07(-2.15%)
Mar 28, 2005 3.220 3.310 3.220 3.310 7,850 +0.08(+2.48%)
Mar 24, 2005 3.230 3.280 3.220 3.230 6,000 -0.15(-4.44%)
Mar 23, 2005 3.380 3.380 3.260 3.380 9,052 +0.14(+4.32%)
Mar 22, 2005 3.380 3.380 3.240 3.240 5,226 -0.14(-4.14%)
Mar 21, 2005 3.580 3.690 3.350 3.380 1,090 +0.04(+1.20%)
Mar 18, 2005 3.380 3.600 3.300 3.340 14,330 -0.03(-0.89%)
Mar 17, 2005 3.250 3.460 3.250 3.370 11,800 +0.12(+3.69%)
Mar 16, 2005 3.259 3.290 3.231 3.250 3,220 +0.03(+0.96%)
Mar 15, 2005 3.120 3.219 3.120 3.219 2,950 -0.06(-1.86%)
Mar 14, 2005 3.300 3.300 3.190 3.280 7,240 -0.03(-0.91%)
Mar 11, 2005 3.310 3.310 3.310 3.310 1,100 -0.04(-1.19%)
Mar 10, 2005 3.369 3.370 3.311 3.350 5,674 -0.01(-0.30%)
Mar 09, 2005 3.500 3.500 3.360 3.360 6,200 -0.15(-4.27%)
Mar 08, 2005 3.300 3.550 3.300 3.510 1,300 +0.00(+0.00%)
Mar 07, 2005 3.500 3.750 3.400 3.510 15,737 -0.19(-5.14%)
Mar 04, 2005 3.511 3.720 3.500 3.700 18,410 +0.15(+4.23%)
Mar 03, 2005 3.470 3.621 3.470 3.550 31,700 +0.03(+0.85%)
Mar 02, 2005 3.450 3.700 3.440 3.520 28,195 +0.11(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.