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 )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2020 5.150 5.350 5.070 5.240 29,000 +0.07(+1.35%)
May 28, 2020 5.090 5.340 5.090 5.170 18,880 +0.07(+1.37%)
May 27, 2020 5.160 5.170 4.970 5.100 22,332 -0.03(-0.58%)
May 26, 2020 5.280 5.280 5.070 5.130 23,086 +0.14(+2.81%)
May 22, 2020 5.200 5.220 4.900 4.990 39,800 -0.21(-4.04%)
May 21, 2020 5.270 5.290 5.160 5.200 22,952 -0.08(-1.52%)
May 20, 2020 5.140 5.290 5.110 5.280 39,668 +0.17(+3.33%)
May 19, 2020 4.939 5.170 4.939 5.110 41,344 +0.14(+2.82%)
May 18, 2020 4.890 5.110 4.810 4.970 37,448 +0.05(+1.02%)
May 15, 2020 4.930 5.090 4.850 4.920 14,000 +0.01(+0.20%)
May 14, 2020 4.850 4.920 4.790 4.910 28,674 -0.01(-0.20%)
May 13, 2020 5.220 5.220 4.820 4.920 41,246 -0.36(-6.82%)
May 12, 2020 5.450 5.450 5.220 5.280 44,924 -0.21(-3.83%)
May 11, 2020 5.190 5.710 5.190 5.490 59,716 +0.22(+4.17%)
May 08, 2020 4.980 5.300 4.980 5.270 57,600 +0.24(+4.77%)
May 07, 2020 4.950 5.130 4.925 5.030 41,593 +0.01(+0.20%)
May 06, 2020 5.000 5.050 4.975 5.020 11,592 -0.02(-0.40%)
May 05, 2020 4.990 5.220 4.990 5.040 41,813 +0.03(+0.60%)
May 04, 2020 5.085 5.100 4.940 5.010 24,609 -0.09(-1.76%)
May 01, 2020 4.880 5.100 4.860 5.100 44,600 +0.14(+2.82%)
Apr 30, 2020 4.840 5.010 4.735 4.960 37,150 +0.01(+0.20%)
Apr 29, 2020 4.970 5.160 4.702 4.950 37,375 +0.01(+0.20%)
Apr 28, 2020 4.990 5.160 4.790 4.940 53,602 -0.18(-3.52%)
Apr 27, 2020 4.650 5.130 4.650 5.120 43,614 +0.53(+11.55%)
Apr 24, 2020 4.640 4.770 4.530 4.590 45,100 +0.05(+1.10%)
Apr 23, 2020 4.380 4.600 4.380 4.540 39,413 +0.10(+2.25%)
Apr 22, 2020 4.310 4.470 4.310 4.440 30,370 +0.19(+4.47%)
Apr 21, 2020 4.380 4.430 4.180 4.250 49,423 -0.12(-2.75%)
Apr 20, 2020 4.340 4.510 4.280 4.370 22,545 +0.02(+0.46%)
Apr 17, 2020 4.690 4.770 4.180 4.350 131,600 -0.35(-7.45%)
Apr 16, 2020 4.560 4.747 4.560 4.700 15,027 +0.06(+1.29%)
Apr 15, 2020 4.580 4.740 4.470 4.640 27,529 -0.18(-3.73%)
Apr 14, 2020 4.800 4.900 4.670 4.820 46,115 +0.12(+2.55%)
Apr 13, 2020 4.650 4.781 4.535 4.700 34,254 +0.10(+2.17%)
Apr 09, 2020 4.750 4.760 4.459 4.600 61,400 -0.14(-2.95%)
Apr 08, 2020 4.610 4.760 4.610 4.740 36,873 +0.11(+2.38%)
Apr 07, 2020 4.750 4.810 4.560 4.630 34,762 -0.01(-0.22%)
Apr 06, 2020 4.580 4.700 4.500 4.640 32,274 +0.16(+3.57%)
Apr 03, 2020 4.290 4.740 4.290 4.480 39,600 +0.05(+1.13%)
Apr 02, 2020 4.280 4.490 4.200 4.430 28,210 +0.16(+3.75%)
Apr 01, 2020 4.250 4.330 4.200 4.270 18,258 -0.08(-1.84%)
Mar 31, 2020 4.130 4.390 4.090 4.350 20,058 +0.17(+4.07%)
Mar 30, 2020 4.350 4.750 4.100 4.180 51,707 -0.07(-1.65%)
Mar 27, 2020 4.290 4.410 4.180 4.250 31,900 -0.23(-5.13%)
Mar 26, 2020 4.470 4.680 4.300 4.480 60,461 +0.10(+2.28%)
Mar 25, 2020 4.470 4.675 4.290 4.380 42,217 -0.02(-0.45%)
Mar 24, 2020 4.150 4.460 4.090 4.400 74,622 +0.37(+9.18%)
Mar 23, 2020 3.990 4.040 3.770 4.030 54,198 -0.01(-0.25%)
Mar 20, 2020 3.870 4.060 3.750 4.040 72,600 +0.20(+5.21%)
Mar 19, 2020 3.860 4.050 3.750 3.840 70,324 -0.07(-1.79%)
Mar 18, 2020 3.830 4.030 3.820 3.910 34,871 -0.14(-3.46%)
Mar 17, 2020 3.670 4.140 3.600 4.050 126,268 +0.45(+12.50%)
Mar 16, 2020 3.750 3.780 3.550 3.600 80,607 -0.45(-11.11%)
Mar 13, 2020 4.040 4.200 3.818 4.050 81,900 +0.18(+4.65%)
Mar 12, 2020 4.200 4.200 3.870 3.870 140,309 -0.46(-10.62%)
Mar 11, 2020 4.370 4.370 4.210 4.330 69,797 -0.08(-1.81%)
Mar 10, 2020 4.227 4.593 4.227 4.410 20,400 -0.01(-0.23%)
Mar 09, 2020 4.410 4.570 4.350 4.420 51,460 -0.26(-5.56%)
Mar 06, 2020 4.750 4.850 4.550 4.680 98,600 -0.10(-2.09%)
Mar 05, 2020 4.970 4.980 4.780 4.780 82,775 -0.19(-3.82%)
Mar 04, 2020 5.030 5.130 4.900 4.970 76,734 +0.07(+1.43%)
Mar 03, 2020 4.950 5.080 4.830 4.900 88,882 -0.06(-1.21%)
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.