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 )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.850 9.975 9.750 9.880 23,707 +0.16(+1.65%)
May 29, 2014 9.340 9.750 9.240 9.720 47,817 +0.51(+5.54%)
May 28, 2014 9.000 9.360 8.970 9.210 42,114 +0.67(+7.85%)
May 27, 2014 8.394 8.578 8.100 8.540 33,908 +0.14(+1.67%)
May 23, 2014 8.280 8.400 8.400 8.400 20,600 +0.30(+3.70%)
May 22, 2014 8.170 8.676 8.050 8.100 25,695 -0.13(-1.58%)
May 21, 2014 8.070 8.740 8.070 8.230 25,036 +0.15(+1.86%)
May 20, 2014 7.700 8.100 7.620 8.080 32,178 +0.36(+4.66%)
May 19, 2014 8.000 8.100 7.581 7.720 77,308 -0.46(-5.62%)
May 16, 2014 8.600 8.640 8.100 8.180 67,125 -0.46(-5.32%)
May 15, 2014 8.880 8.984 8.640 8.640 35,828 -0.36(-4.00%)
May 14, 2014 9.070 9.356 8.770 9.000 26,644 -0.15(-1.64%)
May 13, 2014 8.980 9.200 8.761 9.150 26,311 +0.10(+1.10%)
May 12, 2014 8.940 9.150 8.700 9.050 43,928 +0.22(+2.49%)
May 09, 2014 8.640 9.005 8.490 8.830 22,224 +0.13(+1.49%)
May 08, 2014 7.990 9.380 7.800 8.700 98,008 -0.64(-6.85%)
May 07, 2014 9.500 9.550 9.040 9.340 55,079 -0.20(-2.10%)
May 06, 2014 9.600 9.720 9.424 9.540 35,046 -0.12(-1.24%)
May 05, 2014 9.160 9.690 9.080 9.660 48,277 +0.52(+5.69%)
May 02, 2014 8.820 9.170 8.820 9.140 54,658 +0.39(+4.46%)
May 01, 2014 8.910 8.920 8.450 8.750 39,820 +0.20(+2.34%)
Apr 30, 2014 8.330 8.660 8.310 8.550 21,720 +0.24(+2.89%)
Apr 29, 2014 8.860 8.860 8.260 8.310 48,805 -0.52(-5.89%)
Apr 28, 2014 8.930 9.000 8.800 8.830 38,717 -0.12(-1.34%)
Apr 25, 2014 9.156 9.156 8.870 8.950 21,429 -0.26(-2.82%)
Apr 24, 2014 9.060 9.235 8.840 9.210 22,215 +0.18(+1.99%)
Apr 23, 2014 9.400 9.400 8.921 9.030 68,247 -0.34(-3.63%)
Apr 22, 2014 9.300 9.519 9.150 9.370 29,190 +0.04(+0.43%)
Apr 21, 2014 9.420 9.500 9.020 9.330 32,440 -0.12(-1.27%)
Apr 17, 2014 9.280 9.450 9.450 9.450 13,400 +0.07(+0.75%)
Apr 16, 2014 9.390 9.492 9.100 9.380 31,526 +0.04(+0.43%)
Apr 15, 2014 9.520 9.600 8.960 9.340 34,715 -0.20(-2.10%)
Apr 14, 2014 9.850 10.04 9.240 9.540 65,057 -0.21(-2.15%)
Apr 11, 2014 9.710 10.000 9.700 9.750 33,212 -0.11(-1.12%)
Apr 10, 2014 10.00 10.05 9.690 9.860 46,352 -0.08(-0.80%)
Apr 09, 2014 9.860 10.19 9.510 9.940 87,020 -0.08(-0.80%)
Apr 08, 2014 10.20 10.66 9.910 10.02 83,306 -0.22(-2.15%)
Apr 07, 2014 11.30 11.49 9.911 10.24 96,654 -1.11(-9.78%)
Apr 04, 2014 12.36 12.36 11.25 11.35 52,588 -0.88(-7.20%)
Apr 03, 2014 12.80 12.80 12.00 12.23 37,711 -0.57(-4.45%)
Apr 02, 2014 12.37 13.00 11.87 12.80 53,857 +0.46(+3.73%)
Apr 01, 2014 12.17 12.50 11.56 12.34 73,790 +0.17(+1.40%)
Mar 31, 2014 11.93 12.31 11.72 12.17 37,615 +0.32(+2.70%)
Mar 28, 2014 12.31 12.61 11.78 11.85 39,140 -0.41(-3.34%)
Mar 27, 2014 12.32 12.79 12.07 12.26 49,878 -0.09(-0.73%)
Mar 26, 2014 12.85 12.99 11.94 12.35 110,290 -0.42(-3.29%)
Mar 25, 2014 12.89 13.34 12.77 12.77 120,173 -0.12(-0.93%)
Mar 24, 2014 13.14 13.50 12.50 12.89 99,431 -0.24(-1.83%)
Mar 21, 2014 12.99 13.24 12.50 13.13 237,599 +0.26(+2.02%)
Mar 20, 2014 13.41 13.41 12.78 12.87 40,862 -0.55(-4.10%)
Mar 19, 2014 13.12 13.71 13.11 13.42 103,247 +0.40(+3.07%)
Mar 18, 2014 12.82 13.57 12.70 13.02 93,650 +0.39(+3.09%)
Mar 17, 2014 12.21 12.74 11.69 12.63 99,657 +0.62(+5.16%)
Mar 14, 2014 11.47 12.15 11.30 12.01 52,359 +0.56(+4.89%)
Mar 13, 2014 12.00 12.00 11.36 11.45 52,286 -0.63(-5.22%)
Mar 12, 2014 12.17 12.19 11.50 12.08 46,395 -0.03(-0.21%)
Mar 11, 2014 12.25 12.42 11.96 12.11 68,913 -0.00(-0.04%)
Mar 10, 2014 12.92 12.95 11.85 12.11 63,616 -1.03(-7.84%)
Mar 07, 2014 13.74 13.74 13.02 13.14 39,802 -0.37(-2.74%)
Mar 06, 2014 13.05 13.62 12.77 13.51 113,566 +0.53(+4.08%)
Mar 05, 2014 12.80 13.24 12.44 12.98 143,436 +0.08(+0.62%)
Mar 04, 2014 12.27 13.24 12.13 12.90 274,432 +0.90(+7.50%)
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.