Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
3.500
-0.050 (-1.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.52 | 3.55 | 3.48 | 3.50 | 3.50 | -1.41% | 38,701 |
| Apr 24, 2025 | 3.52 | 3.59 | 3.47 | 3.55 | 3.55 | 0.85% | 36,512 |
| Apr 23, 2025 | 3.47 | 3.62 | 3.44 | 3.52 | 3.52 | 4.14% | 23,241 |
| Apr 22, 2025 | 3.37 | 3.54 | 3.30 | 3.38 | 3.38 | 0.90% | 55,122 |
| Apr 21, 2025 | 3.53 | 3.56 | 3.20 | 3.35 | 3.35 | -6.42% | 94,242 |
| Apr 17, 2025 | 3.59 | 3.61 | 3.50 | 3.58 | 3.58 | - | 29,452 |
| Apr 16, 2025 | 3.60 | 3.83 | 3.46 | 3.58 | 3.58 | -1.92% | 46,553 |
| Apr 15, 2025 | 3.72 | 3.81 | 3.65 | 3.65 | 3.65 | -2.93% | 32,258 |
| Apr 14, 2025 | 3.72 | 3.89 | 3.70 | 3.76 | 3.76 | 0.27% | 27,711 |
| Apr 11, 2025 | 3.74 | 3.80 | 3.67 | 3.75 | 3.75 | 2.74% | 79,956 |
| Apr 10, 2025 | 4.07 | 4.16 | 3.65 | 3.65 | 3.65 | -14.32% | 267,207 |
| Apr 9, 2025 | 4.30 | 4.60 | 4.12 | 4.26 | 4.26 | 0.24% | 69,470 |
| Apr 8, 2025 | 4.71 | 4.71 | 4.21 | 4.25 | 4.25 | -7.41% | 89,967 |
| Apr 7, 2025 | 4.36 | 4.65 | 4.05 | 4.59 | 4.59 | 2.46% | 78,075 |
| Apr 4, 2025 | 4.51 | 4.55 | 4.34 | 4.48 | 4.48 | -3.03% | 146,917 |
| Apr 3, 2025 | 4.76 | 4.79 | 4.55 | 4.62 | 4.62 | -3.75% | 45,455 |
| Apr 2, 2025 | 4.83 | 4.85 | 4.78 | 4.80 | 4.80 | -0.21% | 39,123 |
| Apr 1, 2025 | 4.70 | 4.95 | 4.70 | 4.81 | 4.81 | -0.41% | 32,910 |
| 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 |