Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Aug 31, 2020 5.600 5.750 5.540 5.680 66,053 +0.11(+1.97%)
Aug 28, 2020 5.320 5.610 5.280 5.570 66,800 +0.24(+4.50%)
Aug 27, 2020 5.130 5.420 5.100 5.330 92,465 +0.17(+3.29%)
Aug 26, 2020 5.150 5.190 5.130 5.160 276,566 +0.00(+0.00%)
Aug 25, 2020 5.200 5.230 5.150 5.160 25,619 -0.02(-0.39%)
Aug 24, 2020 5.150 5.250 5.150 5.180 67,563 +0.01(+0.19%)
Aug 21, 2020 5.160 5.234 5.110 5.170 25,900 -0.01(-0.19%)
Aug 20, 2020 5.150 5.190 5.130 5.180 49,261 +0.01(+0.19%)
Aug 19, 2020 5.070 5.200 5.050 5.170 23,742 +0.11(+2.17%)
Aug 18, 2020 5.090 5.110 5.040 5.060 36,707 -0.02(-0.39%)
Aug 17, 2020 5.060 5.090 5.030 5.080 19,832 +0.02(+0.40%)
Aug 14, 2020 4.910 5.090 4.910 5.060 94,100 +0.11(+2.22%)
Aug 13, 2020 4.990 5.070 4.930 4.950 135,668 -0.02(-0.40%)
Aug 12, 2020 4.990 5.035 4.890 4.970 25,248 -0.03(-0.60%)
Aug 11, 2020 5.040 5.050 4.960 5.000 13,688 -0.03(-0.60%)
Aug 10, 2020 4.980 5.030 4.950 5.030 169,508 +0.10(+2.03%)
Aug 07, 2020 5.000 5.090 4.885 4.930 21,700 -0.18(-3.52%)
Aug 06, 2020 5.090 5.260 5.020 5.110 81,587 -0.15(-2.85%)
Aug 05, 2020 5.200 5.330 5.181 5.260 38,351 +0.02(+0.38%)
Aug 04, 2020 5.200 5.265 5.175 5.240 31,899 +0.08(+1.55%)
Aug 03, 2020 5.150 5.222 5.140 5.160 34,314 +0.01(+0.19%)
Jul 31, 2020 5.150 5.185 5.035 5.150 41,000 -0.02(-0.39%)
Jul 30, 2020 5.030 5.170 5.030 5.170 78,043 +0.02(+0.39%)
Jul 29, 2020 5.010 5.150 4.975 5.150 20,367 +0.10(+1.98%)
Jul 28, 2020 5.060 5.060 4.930 5.050 63,528 +0.07(+1.41%)
Jul 27, 2020 4.990 5.055 4.950 4.980 22,887 +0.00(+0.00%)
Jul 24, 2020 5.000 5.015 4.940 4.980 17,800 -0.08(-1.58%)
Jul 23, 2020 5.149 5.170 4.995 5.060 22,886 -0.07(-1.36%)
Jul 22, 2020 5.130 5.140 5.050 5.130 15,895 +0.07(+1.38%)
Jul 21, 2020 5.050 5.160 4.950 5.060 63,027 +0.08(+1.61%)
Jul 20, 2020 4.950 5.040 4.930 4.980 28,721 -0.01(-0.20%)
Jul 17, 2020 5.010 5.100 4.900 4.990 59,000 -0.06(-1.19%)
Jul 16, 2020 4.940 5.100 4.933 5.050 24,483 +0.05(+1.00%)
Jul 15, 2020 5.010 5.140 4.980 5.000 83,713 +0.02(+0.40%)
Jul 14, 2020 4.850 5.000 4.830 4.980 16,690 +0.06(+1.22%)
Jul 13, 2020 4.940 5.000 4.880 4.920 28,072 +0.00(+0.00%)
Jul 10, 2020 4.900 4.936 4.860 4.920 16,700 +0.00(+0.00%)
Jul 09, 2020 4.850 4.930 4.800 4.920 23,975 +0.01(+0.20%)
Jul 08, 2020 4.870 4.910 4.780 4.910 49,196 +0.11(+2.29%)
Jul 07, 2020 4.780 4.860 4.770 4.800 22,181 +0.01(+0.21%)
Jul 06, 2020 4.940 4.940 4.750 4.790 194,262 +0.02(+0.42%)
Jul 02, 2020 4.930 4.930 4.770 4.770 77,100 -0.19(-3.83%)
Jul 01, 2020 4.880 4.960 4.710 4.960 45,248 +0.09(+1.85%)
Jun 30, 2020 4.905 4.910 4.820 4.870 16,210 +0.00(+0.00%)
Jun 29, 2020 4.800 5.040 4.780 4.870 30,572 +0.02(+0.41%)
Jun 26, 2020 4.980 4.980 4.760 4.850 19,700 +0.00(+0.00%)
Jun 25, 2020 4.995 4.995 4.773 4.850 26,040 -0.04(-0.82%)
Jun 24, 2020 5.030 5.030 4.830 4.890 20,840 -0.06(-1.21%)
Jun 23, 2020 4.950 5.000 4.910 4.950 36,452 +0.00(+0.00%)
Jun 22, 2020 5.000 5.090 4.890 4.950 81,008 -0.13(-2.56%)
Jun 19, 2020 5.060 5.090 4.970 5.080 34,600 +0.02(+0.40%)
Jun 18, 2020 5.000 5.110 4.900 5.060 101,139 +0.06(+1.20%)
Jun 17, 2020 5.060 5.120 4.990 5.000 58,653 +0.04(+0.81%)
Jun 16, 2020 5.240 5.290 4.956 4.960 31,771 -0.17(-3.31%)
Jun 15, 2020 4.960 5.140 4.900 5.130 53,444 +0.17(+3.43%)
Jun 12, 2020 5.130 5.130 4.870 4.960 20,600 -0.03(-0.60%)
Jun 11, 2020 5.150 5.175 4.860 4.990 47,748 -0.35(-6.55%)
Jun 10, 2020 5.320 5.370 5.160 5.340 36,556 +0.09(+1.71%)
Jun 09, 2020 5.400 5.420 5.240 5.250 26,157 -0.17(-3.14%)
Jun 08, 2020 5.420 5.420 5.270 5.420 27,078 +0.04(+0.74%)
Jun 05, 2020 5.510 5.520 5.280 5.380 44,000 +0.09(+1.70%)
Jun 04, 2020 5.380 5.380 5.260 5.290 21,967 -0.09(-1.67%)
Jun 03, 2020 5.314 5.520 5.314 5.380 44,937 +0.05(+0.94%)
Jun 02, 2020 5.140 5.370 5.140 5.330 26,520 +0.10(+1.91%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.