Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
4.560
-0.145 (-3.08%)
At close: Aug 1, 2025, 4:00 PM
4.467
-0.093 (-2.04%)
After-hours: Aug 1, 2025, 7:02 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.69 | 4.71 | 4.30 | 4.56 | 4.56 | -3.08% | 90,114 |
| Jul 31, 2025 | 4.62 | 4.77 | 4.59 | 4.71 | 4.71 | 1.84% | 21,580 |
| Jul 30, 2025 | 4.62 | 4.72 | 4.62 | 4.62 | 4.62 | -1.28% | 11,357 |
| Jul 29, 2025 | 4.77 | 4.77 | 4.60 | 4.68 | 4.68 | -1.27% | 18,696 |
| Jul 28, 2025 | 4.69 | 4.85 | 4.54 | 4.74 | 4.74 | 1.28% | 19,052 |
| Jul 25, 2025 | 4.78 | 4.84 | 4.50 | 4.68 | 4.68 | -0.43% | 26,909 |
| Jul 24, 2025 | 4.93 | 4.93 | 4.56 | 4.70 | 4.70 | -3.89% | 20,829 |
| Jul 23, 2025 | 4.61 | 4.92 | 4.53 | 4.89 | 4.89 | 5.39% | 57,460 |
| Jul 22, 2025 | 4.58 | 4.75 | 4.40 | 4.64 | 4.64 | 1.75% | 46,903 |
| Jul 21, 2025 | 4.57 | 4.68 | 4.56 | 4.56 | 4.56 | 1.11% | 17,495 |
| Jul 18, 2025 | 4.50 | 4.65 | 4.35 | 4.51 | 4.51 | -0.44% | 51,854 |
| Jul 17, 2025 | 4.58 | 4.85 | 4.47 | 4.53 | 4.53 | 0.22% | 64,016 |
| Jul 16, 2025 | 4.72 | 4.73 | 4.52 | 4.52 | 4.52 | -1.74% | 11,877 |
| Jul 15, 2025 | 4.78 | 4.80 | 4.60 | 4.60 | 4.60 | -0.86% | 29,149 |
| Jul 14, 2025 | 4.85 | 4.86 | 4.55 | 4.64 | 4.64 | -3.53% | 29,088 |
| Jul 11, 2025 | 4.77 | 4.87 | 4.70 | 4.81 | 4.81 | -1.23% | 17,121 |
| Jul 10, 2025 | 4.84 | 4.90 | 4.66 | 4.87 | 4.87 | 1.04% | 42,209 |
| Jul 9, 2025 | 4.90 | 4.91 | 4.67 | 4.82 | 4.82 | -0.21% | 37,973 |
| Jul 8, 2025 | 4.79 | 4.94 | 4.75 | 4.83 | 4.83 | 1.68% | 61,076 |
| Jul 7, 2025 | 4.65 | 4.80 | 4.60 | 4.75 | 4.75 | 6.03% | 97,975 |
| Jul 3, 2025 | 4.56 | 4.65 | 4.48 | 4.48 | 4.48 | -1.10% | 10,062 |
| Jul 2, 2025 | 4.46 | 4.68 | 4.46 | 4.53 | 4.53 | 1.80% | 27,826 |
| Jul 1, 2025 | 4.43 | 4.59 | 4.34 | 4.45 | 4.45 | 0.23% | 34,995 |
| Jun 30, 2025 | 4.71 | 4.71 | 4.33 | 4.44 | 4.44 | -4.31% | 20,583 |
| Jun 27, 2025 | 4.39 | 4.69 | 4.39 | 4.64 | 4.64 | 4.50% | 110,890 |
| Jun 26, 2025 | 4.12 | 4.45 | 4.12 | 4.44 | 4.44 | 5.46% | 52,505 |
| Jun 25, 2025 | 4.17 | 4.29 | 3.93 | 4.21 | 4.21 | -0.47% | 26,701 |
| Jun 24, 2025 | 4.16 | 4.33 | 4.12 | 4.23 | 4.23 | 1.68% | 35,346 |
| Jun 23, 2025 | 4.01 | 4.24 | 4.01 | 4.16 | 4.16 | 1.96% | 24,711 |
| Jun 20, 2025 | 4.10 | 4.24 | 3.99 | 4.08 | 4.08 | -1.69% | 55,361 |
| Jun 18, 2025 | 4.14 | 4.29 | 4.10 | 4.15 | 4.15 | -0.95% | 18,228 |
| Jun 17, 2025 | 4.17 | 4.25 | 4.04 | 4.19 | 4.19 | 0.48% | 19,791 |
| Jun 16, 2025 | 4.16 | 4.33 | 4.10 | 4.17 | 4.17 | 2.96% | 25,393 |
| Jun 13, 2025 | 4.28 | 4.36 | 4.05 | 4.05 | 4.05 | -7.11% | 44,269 |
| Jun 12, 2025 | 4.12 | 4.37 | 4.03 | 4.36 | 4.36 | 5.06% | 55,103 |
| Jun 11, 2025 | 4.07 | 4.17 | 4.01 | 4.15 | 4.15 | 3.23% | 29,599 |
| Jun 10, 2025 | 4.06 | 4.08 | 3.97 | 4.02 | 4.02 | 1.52% | 13,239 |
| Jun 9, 2025 | 3.98 | 4.04 | 3.92 | 3.96 | 3.96 | -1.74% | 24,561 |
| Jun 6, 2025 | 3.99 | 4.06 | 3.91 | 4.03 | 4.03 | 0.75% | 29,749 |
| Jun 5, 2025 | 3.99 | 4.15 | 3.96 | 4.00 | 4.00 | - | 17,690 |
| Jun 4, 2025 | 3.91 | 4.09 | 3.90 | 4.00 | 4.00 | 2.30% | 18,726 |
| Jun 3, 2025 | 4.02 | 4.03 | 3.91 | 3.91 | 3.91 | -2.01% | 16,744 |
| Jun 2, 2025 | 4.06 | 4.14 | 3.98 | 3.99 | 3.99 | -0.50% | 32,600 |
| May 30, 2025 | 4.15 | 4.15 | 3.97 | 4.01 | 4.01 | -3.37% | 24,118 |
| May 29, 2025 | 3.94 | 4.24 | 3.85 | 4.15 | 4.15 | 7.24% | 90,427 |
| May 28, 2025 | 4.17 | 4.18 | 3.85 | 3.87 | 3.87 | -6.75% | 51,758 |
| May 27, 2025 | 4.06 | 4.27 | 4.03 | 4.15 | 4.15 | 2.22% | 70,540 |
| May 23, 2025 | 4.13 | 4.14 | 4.01 | 4.06 | 4.06 | -1.69% | 52,014 |
| May 22, 2025 | 3.62 | 4.16 | 3.62 | 4.13 | 4.13 | 13.15% | 118,539 |
| May 21, 2025 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | -3.95% | 31,904 |