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:

Amtech Systems Inc (NQ: ASYS )

8.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 8.110 8.650 8.010 8.540 34,807 +0.45(+5.56%)
May 18, 2022 8.070 8.312 7.990 8.090 49,275 +0.01(+0.12%)
May 17, 2022 8.000 8.370 8.000 8.080 28,816 +0.17(+2.15%)
May 16, 2022 8.190 8.850 7.865 7.910 78,748 -0.27(-3.30%)
May 13, 2022 7.320 8.240 7.320 8.180 42,208 +0.93(+12.83%)
May 12, 2022 7.000 7.348 6.990 7.250 180,086 -0.44(-5.72%)
May 11, 2022 8.110 8.320 7.475 7.690 157,354 -0.43(-5.30%)
May 10, 2022 8.220 9.030 8.000 8.120 51,571 +0.02(+0.25%)
May 09, 2022 8.400 8.495 8.090 8.100 33,838 -0.42(-4.93%)
May 06, 2022 8.900 9.115 8.290 8.520 57,048 -0.30(-3.40%)
May 05, 2022 9.430 9.430 8.700 8.820 34,984 -0.66(-6.96%)
May 04, 2022 9.230 9.651 9.230 9.480 23,246 +0.35(+3.83%)
May 03, 2022 9.300 9.330 8.980 9.130 40,248 -0.11(-1.19%)
May 02, 2022 9.240 9.470 8.710 9.240 22,682 +0.13(+1.43%)
Apr 29, 2022 9.270 9.598 9.050 9.110 40,285 -0.32(-3.39%)
Apr 28, 2022 9.180 9.570 8.566 9.430 32,394 +0.46(+5.13%)
Apr 27, 2022 9.340 9.470 8.810 8.970 73,905 -0.47(-4.98%)
Apr 26, 2022 9.450 9.545 9.440 9.440 34,378 -0.06(-0.63%)
Apr 25, 2022 9.610 9.696 9.450 9.500 64,885 -0.03(-0.31%)
Apr 22, 2022 9.430 9.740 9.430 9.530 24,605 +0.02(+0.21%)
Apr 21, 2022 9.560 9.800 9.500 9.510 24,030 -0.01(-0.11%)
Apr 20, 2022 9.570 9.750 9.520 9.520 29,841 +0.02(+0.21%)
Apr 19, 2022 9.510 9.530 9.400 9.500 20,169 +0.10(+1.06%)
Apr 18, 2022 9.410 9.530 9.400 9.400 33,321 -0.05(-0.53%)
Apr 14, 2022 9.450 9.510 9.440 9.450 35,143 -0.06(-0.63%)
Apr 13, 2022 9.540 9.620 9.500 9.510 28,667 -0.01(-0.11%)
Apr 12, 2022 9.750 9.750 9.500 9.520 25,453 -0.04(-0.42%)
Apr 11, 2022 9.550 9.620 9.520 9.560 29,158 -0.11(-1.14%)
Apr 08, 2022 9.970 9.970 9.670 9.670 72,859 -0.31(-3.11%)
Apr 07, 2022 9.840 10.11 9.810 9.980 25,796 +0.05(+0.50%)
Apr 06, 2022 9.750 9.930 9.750 9.930 54,874 +0.03(+0.30%)
Apr 05, 2022 10.21 10.21 9.810 9.900 77,577 -0.29(-2.85%)
Apr 04, 2022 10.05 10.26 10.00 10.19 43,670 +0.15(+1.49%)
Apr 01, 2022 10.16 10.22 10.00 10.04 39,813 -0.02(-0.20%)
Mar 31, 2022 10.15 10.15 9.760 10.06 85,556 -0.15(-1.47%)
Mar 30, 2022 10.40 10.48 10.16 10.21 42,828 -0.31(-2.95%)
Mar 29, 2022 10.72 10.83 9.684 10.52 75,523 -0.08(-0.75%)
Mar 28, 2022 10.81 10.90 10.55 10.60 66,613 -0.20(-1.85%)
Mar 25, 2022 10.98 10.98 10.64 10.80 20,234 -0.16(-1.46%)
Mar 24, 2022 10.67 10.98 10.62 10.96 13,652 +0.31(+2.91%)
Mar 23, 2022 10.86 10.92 10.61 10.65 34,160 -0.25(-2.29%)
Mar 22, 2022 10.80 11.10 10.54 10.90 116,418 +0.02(+0.18%)
Mar 21, 2022 10.81 10.94 10.42 10.88 75,695 +0.07(+0.65%)
Mar 18, 2022 10.64 10.98 10.64 10.81 64,209 +0.31(+2.95%)
Mar 17, 2022 10.45 10.59 10.38 10.50 15,169 +0.16(+1.55%)
Mar 16, 2022 10.17 10.44 10.10 10.34 40,093 +0.24(+2.38%)
Mar 15, 2022 10.27 10.49 10.10 10.10 18,931 -0.13(-1.27%)
Mar 14, 2022 10.09 10.51 10.04 10.23 91,795 +0.13(+1.29%)
Mar 11, 2022 10.59 10.59 10.07 10.10 30,700 -0.29(-2.79%)
Mar 10, 2022 10.16 10.39 9.980 10.39 31,531 +0.00(+0.00%)
Mar 09, 2022 10.47 10.50 10.31 10.39 13,380 +0.25(+2.47%)
Mar 08, 2022 9.840 10.41 9.790 10.14 56,490 +0.40(+4.11%)
Mar 07, 2022 9.900 10.09 9.690 9.740 130,258 -0.28(-2.79%)
Mar 04, 2022 9.880 10.11 9.670 10.02 38,310 +0.00(+0.00%)
Mar 03, 2022 10.27 10.27 9.920 10.02 16,548 -0.20(-1.96%)
Mar 02, 2022 9.930 10.45 9.790 10.22 31,599 +0.33(+3.34%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.