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 )

4.860 +0.110 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 5.025 5.430 5.025 5.330 20,500 +0.04(+0.76%)
Mar 28, 2019 5.340 5.399 5.220 5.290 58,502 -0.06(-1.12%)
Mar 27, 2019 5.330 5.390 5.300 5.350 17,363 +0.02(+0.38%)
Mar 26, 2019 5.230 5.400 5.230 5.330 39,269 +0.10(+1.91%)
Mar 25, 2019 5.160 5.260 4.940 5.230 41,069 +0.01(+0.19%)
Mar 22, 2019 5.332 5.340 5.161 5.220 42,500 +0.01(+0.19%)
Mar 21, 2019 5.410 5.410 5.195 5.210 78,060 -0.16(-2.98%)
Mar 20, 2019 5.360 5.400 5.250 5.370 16,186 +0.01(+0.19%)
Mar 19, 2019 5.280 5.450 5.246 5.360 71,262 +0.08(+1.52%)
Mar 18, 2019 5.220 5.300 5.160 5.280 37,537 +0.07(+1.34%)
Mar 15, 2019 5.040 5.230 5.020 5.210 49,300 +0.18(+3.58%)
Mar 14, 2019 5.000 5.140 4.970 5.030 48,755 +0.00(+0.00%)
Mar 13, 2019 5.000 5.110 4.900 5.030 45,652 +0.10(+2.03%)
Mar 12, 2019 4.900 5.050 4.870 4.930 40,065 +0.03(+0.61%)
Mar 11, 2019 4.860 4.990 4.850 4.900 46,073 +0.03(+0.62%)
Mar 08, 2019 4.770 4.900 4.770 4.870 54,300 +0.10(+2.10%)
Mar 07, 2019 4.740 4.810 4.680 4.770 23,543 +0.02(+0.42%)
Mar 06, 2019 4.730 4.900 4.720 4.750 30,273 -0.02(-0.42%)
Mar 05, 2019 4.810 4.930 4.760 4.770 38,299 -0.05(-1.04%)
Mar 04, 2019 4.820 4.970 4.752 4.820 27,458 -0.02(-0.41%)
Mar 01, 2019 4.740 4.910 4.710 4.840 46,200 +0.06(+1.26%)
Feb 28, 2019 4.940 4.950 4.720 4.780 41,689 -0.16(-3.24%)
Feb 27, 2019 4.840 4.960 4.840 4.940 7,620 +0.09(+1.86%)
Feb 26, 2019 4.850 5.000 4.820 4.850 24,394 -0.01(-0.21%)
Feb 25, 2019 4.900 4.980 4.860 4.860 35,216 -0.05(-1.02%)
Feb 22, 2019 5.000 5.025 4.860 4.910 30,000 -0.03(-0.61%)
Feb 21, 2019 5.030 5.100 4.890 4.940 22,942 -0.12(-2.37%)
Feb 20, 2019 5.020 5.180 4.970 5.060 41,052 +0.09(+1.81%)
Feb 19, 2019 4.930 5.030 4.927 4.970 34,565 +0.07(+1.43%)
Feb 15, 2019 4.860 5.060 4.830 4.900 39,600 +0.06(+1.24%)
Feb 14, 2019 4.860 4.910 4.760 4.840 34,227 -0.03(-0.62%)
Feb 13, 2019 4.920 4.990 4.830 4.870 32,188 -0.03(-0.61%)
Feb 12, 2019 4.860 5.020 4.790 4.900 38,786 +0.11(+2.30%)
Feb 11, 2019 5.120 5.140 4.770 4.790 66,420 -0.36(-6.99%)
Feb 08, 2019 5.090 5.195 4.710 5.150 98,700 +0.00(+0.00%)
Feb 07, 2019 5.230 5.270 5.111 5.150 117,254 -0.07(-1.34%)
Feb 06, 2019 5.250 5.410 5.110 5.220 175,448 -0.01(-0.19%)
Feb 05, 2019 5.230 5.290 5.150 5.230 89,704 -0.01(-0.19%)
Feb 04, 2019 5.150 5.300 5.150 5.240 65,881 +0.09(+1.75%)
Feb 01, 2019 5.050 5.190 4.975 5.150 51,100 +0.12(+2.39%)
Jan 31, 2019 5.030 5.200 4.960 5.030 51,784 +0.00(+0.00%)
Jan 30, 2019 4.780 5.030 4.770 5.030 71,452 +0.26(+5.45%)
Jan 29, 2019 4.750 4.810 4.630 4.770 33,181 +0.02(+0.42%)
Jan 28, 2019 4.710 4.840 4.610 4.750 41,558 +0.00(+0.00%)
Jan 25, 2019 4.660 4.790 4.570 4.750 46,500 +0.13(+2.81%)
Jan 24, 2019 4.820 4.860 4.530 4.620 86,993 -0.18(-3.75%)
Jan 23, 2019 4.710 4.820 4.670 4.800 45,659 +0.09(+1.91%)
Jan 22, 2019 4.640 4.780 4.600 4.710 29,800 +0.01(+0.21%)
Jan 18, 2019 4.500 4.870 4.500 4.700 44,800 +0.08(+1.73%)
Jan 17, 2019 4.560 4.825 4.430 4.620 59,666 +0.03(+0.65%)
Jan 16, 2019 4.590 4.710 4.565 4.590 40,038 +0.01(+0.22%)
Jan 15, 2019 4.670 4.730 4.510 4.580 37,574 -0.10(-2.14%)
Jan 14, 2019 4.730 4.810 4.625 4.680 32,010 -0.07(-1.47%)
Jan 11, 2019 4.810 4.950 4.640 4.750 55,300 -0.07(-1.45%)
Jan 10, 2019 4.730 4.940 4.600 4.820 24,374 +0.08(+1.69%)
Jan 09, 2019 4.720 4.820 4.630 4.740 49,592 +0.04(+0.85%)
Jan 08, 2019 4.790 4.798 4.650 4.700 23,514 -0.03(-0.63%)
Jan 07, 2019 4.600 4.840 4.600 4.730 23,077 +0.08(+1.72%)
Jan 04, 2019 4.800 4.900 4.640 4.650 55,000 -0.10(-2.11%)
Jan 03, 2019 4.810 4.910 4.620 4.750 41,358 -0.13(-2.66%)
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.