Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
4.830
-0.160 (-3.21%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.95 | 4.99 | 4.78 | 4.83 | 4.83 | -3.21% | 44,326 |
| Mar 28, 2025 | 4.95 | 5.01 | 4.83 | 4.99 | 4.99 | - | 75,374 |
| Mar 27, 2025 | 5.05 | 5.06 | 4.87 | 4.99 | 4.99 | -0.60% | 44,488 |
| Mar 26, 2025 | 5.06 | 5.17 | 5.00 | 5.02 | 5.02 | -0.79% | 21,886 |
| Mar 25, 2025 | 5.10 | 5.13 | 5.05 | 5.06 | 5.06 | -0.78% | 38,922 |
| Mar 24, 2025 | 5.25 | 5.30 | 5.05 | 5.10 | 5.10 | -1.35% | 62,971 |
| Mar 21, 2025 | 4.90 | 5.17 | 4.90 | 5.17 | 5.17 | 5.51% | 113,172 |
| Mar 20, 2025 | 5.00 | 5.04 | 4.83 | 4.90 | 4.90 | -1.80% | 404,794 |
| Mar 19, 2025 | 4.92 | 5.05 | 4.84 | 4.99 | 4.99 | 2.04% | 64,397 |
| Mar 18, 2025 | 4.97 | 5.05 | 4.82 | 4.89 | 4.89 | -1.01% | 59,073 |
| Mar 17, 2025 | 4.99 | 5.02 | 4.80 | 4.94 | 4.94 | - | 49,358 |
| Mar 14, 2025 | 4.80 | 4.99 | 4.80 | 4.94 | 4.94 | 3.35% | 45,902 |
| Mar 13, 2025 | 4.99 | 5.00 | 4.75 | 4.78 | 4.78 | -3.82% | 23,934 |
| Mar 12, 2025 | 5.03 | 5.03 | 4.80 | 4.97 | 4.97 | 1.02% | 58,482 |
| Mar 11, 2025 | 4.82 | 5.05 | 4.75 | 4.92 | 4.92 | 3.14% | 34,867 |
| Mar 10, 2025 | 5.11 | 5.11 | 4.74 | 4.77 | 4.77 | -5.92% | 85,591 |
| Mar 7, 2025 | 5.17 | 5.25 | 5.01 | 5.07 | 5.07 | - | 32,871 |
| Mar 6, 2025 | 4.94 | 5.19 | 4.87 | 5.07 | 5.07 | 2.42% | 86,473 |
| Mar 5, 2025 | 4.95 | 5.09 | 4.85 | 4.95 | 4.95 | 1.02% | 34,236 |
| Mar 4, 2025 | 4.95 | 5.00 | 4.85 | 4.90 | 4.90 | -1.21% | 35,395 |
| Mar 3, 2025 | 5.10 | 5.10 | 4.85 | 4.96 | 4.96 | 0.40% | 68,078 |
| Feb 28, 2025 | 5.01 | 5.01 | 4.88 | 4.94 | 4.94 | -2.18% | 52,649 |
| Feb 27, 2025 | 5.16 | 5.17 | 5.02 | 5.05 | 5.05 | -2.88% | 33,663 |
| Feb 26, 2025 | 5.09 | 5.22 | 5.02 | 5.20 | 5.20 | 2.97% | 48,578 |
| Feb 25, 2025 | 5.26 | 5.64 | 5.01 | 5.05 | 5.05 | -3.81% | 94,930 |
| Feb 24, 2025 | 5.58 | 5.72 | 5.25 | 5.25 | 5.25 | 0.38% | 122,425 |
| Feb 21, 2025 | 5.63 | 5.68 | 5.21 | 5.23 | 5.23 | -8.08% | 81,173 |
| Feb 20, 2025 | 5.79 | 5.87 | 5.34 | 5.69 | 5.69 | - | 96,838 |
| Feb 19, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.69 | 1.25% | 58,421 |
| Feb 18, 2025 | 6.12 | 6.41 | 5.55 | 5.62 | 5.62 | -3.77% | 126,637 |
| Feb 14, 2025 | 5.30 | 6.10 | 5.15 | 5.84 | 5.84 | 19.18% | 208,410 |
| Feb 13, 2025 | 4.90 | 4.95 | 4.80 | 4.90 | 4.90 | 1.24% | 39,055 |
| Feb 12, 2025 | 4.99 | 5.02 | 4.84 | 4.84 | 4.84 | -3.59% | 16,727 |
| Feb 11, 2025 | 5.18 | 5.30 | 5.02 | 5.02 | 5.02 | -0.40% | 26,590 |
| Feb 10, 2025 | 5.19 | 5.30 | 5.04 | 5.04 | 5.04 | -2.14% | 31,073 |
| Feb 7, 2025 | 5.06 | 5.19 | 5.00 | 5.15 | 5.15 | 3.00% | 127,453 |
| Feb 6, 2025 | 5.21 | 5.21 | 4.97 | 5.00 | 5.00 | -4.40% | 57,609 |
| Feb 5, 2025 | 5.30 | 5.44 | 5.02 | 5.23 | 5.23 | -0.38% | 15,209 |
| Feb 4, 2025 | 5.02 | 5.45 | 4.99 | 5.25 | 5.25 | 5.00% | 24,812 |
| Feb 3, 2025 | 4.98 | 5.12 | 4.83 | 5.00 | 5.00 | -0.99% | 18,855 |
| Jan 31, 2025 | 5.02 | 5.13 | 5.00 | 5.05 | 5.05 | 0.60% | 23,300 |
| Jan 30, 2025 | 5.16 | 5.18 | 5.01 | 5.02 | 5.02 | -1.57% | 14,823 |
| Jan 29, 2025 | 5.32 | 5.32 | 5.08 | 5.10 | 5.10 | - | 33,334 |
| Jan 28, 2025 | 5.09 | 5.18 | 5.06 | 5.10 | 5.10 | - | 62,561 |
| Jan 27, 2025 | 5.25 | 5.25 | 4.90 | 5.10 | 5.10 | -3.77% | 79,091 |
| Jan 24, 2025 | 5.29 | 5.37 | 5.15 | 5.30 | 5.30 | -0.75% | 17,091 |
| Jan 23, 2025 | 5.25 | 5.36 | 5.21 | 5.34 | 5.34 | - | 23,937 |
| Jan 22, 2025 | 5.16 | 5.39 | 5.16 | 5.34 | 5.34 | 2.50% | 17,324 |
| Jan 21, 2025 | 5.35 | 5.41 | 5.16 | 5.21 | 5.21 | -0.76% | 35,112 |
| Jan 17, 2025 | 5.28 | 5.50 | 5.22 | 5.25 | 5.25 | -0.57% | 35,687 |