Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amtech Systems Inc (NQ: ASYS )

5.560 -0.120 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.670 5.670 4.950 5.560 275,650 -0.12(-2.11%)
Oct 30, 2024 5.810 5.835 5.600 5.680 23,324 -0.06(-1.05%)
Oct 29, 2024 5.740 5.890 5.610 5.740 49,448 +0.00(+0.00%)
Oct 28, 2024 5.900 5.950 5.590 5.740 18,790 -0.12(-2.05%)
Oct 25, 2024 5.850 5.950 5.650 5.860 20,111 +0.05(+0.86%)
Oct 24, 2024 5.980 5.980 5.600 5.810 24,627 -0.15(-2.52%)
Oct 23, 2024 5.570 5.960 5.550 5.960 66,859 +0.43(+7.78%)
Oct 22, 2024 5.570 5.601 5.500 5.530 24,674 -0.08(-1.43%)
Oct 21, 2024 5.680 5.720 5.600 5.610 15,873 -0.11(-1.92%)
Oct 18, 2024 5.660 5.810 5.610 5.720 12,564 -0.09(-1.55%)
Oct 17, 2024 5.650 5.820 5.570 5.810 24,646 +0.11(+1.93%)
Oct 16, 2024 5.740 5.855 5.570 5.700 44,363 +0.15(+2.70%)
Oct 15, 2024 5.740 5.740 5.520 5.550 57,873 -0.25(-4.31%)
Oct 14, 2024 5.620 5.910 5.620 5.800 23,773 +0.12(+2.11%)
Oct 11, 2024 5.710 5.850 5.610 5.680 45,409 +0.03(+0.53%)
Oct 10, 2024 5.900 5.900 5.610 5.650 70,971 -0.18(-3.09%)
Oct 09, 2024 5.760 5.980 5.700 5.830 57,194 +0.08(+1.39%)
Oct 08, 2024 5.950 5.980 5.590 5.750 61,091 -0.26(-4.33%)
Oct 07, 2024 5.770 6.100 5.770 6.010 15,445 +0.18(+3.09%)
Oct 04, 2024 5.742 5.830 5.742 5.830 8,021 +0.06(+1.04%)
Oct 03, 2024 5.700 5.895 5.660 5.770 27,436 -0.02(-0.35%)
Oct 02, 2024 5.930 6.060 5.790 5.790 25,551 -0.14(-2.36%)
Oct 01, 2024 5.790 6.140 5.790 5.930 22,896 +0.13(+2.24%)
Sep 30, 2024 6.100 6.120 5.800 5.800 99,062 -0.29(-4.76%)
Sep 27, 2024 6.200 6.200 6.020 6.090 11,025 -0.04(-0.65%)
Sep 26, 2024 6.030 6.150 5.940 6.130 16,401 +0.13(+2.17%)
Sep 25, 2024 6.020 6.170 5.975 6.000 8,609 -0.07(-1.15%)
Sep 24, 2024 5.910 6.190 5.910 6.070 29,476 +0.16(+2.71%)
Sep 23, 2024 5.910 6.029 5.802 5.910 14,479 -0.05(-0.92%)
Sep 20, 2024 6.040 6.110 5.650 5.965 93,462 -0.12(-1.89%)
Sep 19, 2024 6.110 6.196 6.040 6.080 21,634 +0.03(+0.50%)
Sep 18, 2024 6.250 6.270 6.040 6.050 36,862 -0.27(-4.27%)
Sep 17, 2024 6.230 6.320 6.040 6.320 30,886 +0.23(+3.78%)
Sep 16, 2024 6.040 6.270 6.040 6.090 6,230 +0.05(+0.83%)
Sep 13, 2024 6.150 6.360 6.040 6.040 28,820 -0.12(-1.95%)
Sep 12, 2024 6.260 6.260 6.113 6.160 8,891 -0.05(-0.81%)
Sep 11, 2024 6.110 6.280 6.040 6.210 19,484 +0.17(+2.81%)
Sep 10, 2024 6.160 6.300 6.020 6.040 15,770 -0.11(-1.79%)
Sep 09, 2024 6.150 6.315 6.150 6.150 30,791 +0.00(+0.00%)
Sep 06, 2024 6.310 6.357 6.150 6.150 39,675 -0.14(-2.23%)
Sep 05, 2024 6.220 6.290 6.200 6.290 12,422 +0.07(+1.13%)
Sep 04, 2024 6.255 6.440 6.200 6.220 19,017 -0.04(-0.64%)
Sep 03, 2024 6.280 6.380 6.179 6.260 35,377 -0.10(-1.57%)
Aug 30, 2024 6.300 6.380 6.160 6.360 11,266 +0.10(+1.60%)
Aug 29, 2024 6.500 6.500 6.150 6.260 11,627 -0.31(-4.72%)
Aug 28, 2024 6.460 6.620 6.150 6.570 11,390 +0.14(+2.18%)
Aug 27, 2024 6.360 6.510 6.140 6.430 8,597 +0.06(+0.94%)
Aug 26, 2024 6.630 6.730 6.360 6.370 24,450 -0.30(-4.50%)
Aug 23, 2024 6.710 6.810 6.650 6.670 13,749 -0.07(-1.04%)
Aug 22, 2024 6.640 6.750 6.395 6.740 14,055 +0.11(+1.66%)
Aug 21, 2024 6.360 6.740 6.338 6.630 72,234 +0.24(+3.76%)
Aug 20, 2024 6.470 6.620 6.380 6.390 19,950 -0.11(-1.69%)
Aug 19, 2024 6.660 6.665 6.270 6.500 68,218 -0.20(-2.99%)
Aug 16, 2024 6.350 6.700 6.280 6.700 41,692 +0.33(+5.18%)
Aug 15, 2024 6.380 6.630 6.360 6.370 29,155 +0.01(+0.16%)
Aug 14, 2024 5.760 6.430 5.560 6.360 90,726 +0.88(+16.06%)
Aug 13, 2024 5.460 5.688 5.460 5.480 31,936 +0.01(+0.18%)
Aug 12, 2024 5.720 5.830 5.450 5.470 59,299 -0.32(-5.53%)
Aug 09, 2024 5.350 5.820 5.350 5.790 66,137 +0.42(+7.82%)
Aug 08, 2024 5.250 5.500 5.250 5.370 43,382 +0.12(+2.29%)
Aug 07, 2024 5.270 5.430 5.210 5.250 39,111 -0.01(-0.19%)
Aug 06, 2024 5.430 5.490 5.260 5.260 23,988 -0.19(-3.49%)
Aug 05, 2024 5.400 5.460 5.265 5.450 82,553 -0.16(-2.85%)
Aug 02, 2024 5.560 5.730 5.400 5.610 66,580 -0.05(-0.88%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.