Amtech Systems, Inc. (ASYS)
NASDAQ: ASYS · Real-Time Price · USD
5.81
+0.20 (3.57%)
Nov 20, 2024, 4:00 PM EST - Market closed
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.65 | 5.81 | 5.60 | 5.81 | 5.81 | 3.57% | 24,188 |
| Nov 19, 2024 | 5.66 | 5.73 | 5.56 | 5.61 | 5.61 | -0.88% | 11,569 |
| Nov 18, 2024 | 5.70 | 5.74 | 5.54 | 5.66 | 5.66 | -0.88% | 32,284 |
| Nov 15, 2024 | 5.70 | 5.73 | 5.60 | 5.71 | 5.71 | - | 56,600 |
| Nov 14, 2024 | 5.77 | 5.77 | 5.69 | 5.71 | 5.71 | 0.18% | 51,881 |
| Nov 13, 2024 | 5.70 | 5.78 | 5.60 | 5.70 | 5.70 | -0.87% | 35,299 |
| Nov 12, 2024 | 5.68 | 5.84 | 5.65 | 5.75 | 5.75 | 0.35% | 31,013 |
| Nov 11, 2024 | 5.60 | 5.87 | 5.60 | 5.73 | 5.73 | 4.37% | 24,963 |
| Nov 8, 2024 | 5.50 | 5.68 | 5.49 | 5.49 | 5.49 | -0.36% | 27,196 |
| Nov 7, 2024 | 5.58 | 5.68 | 5.50 | 5.51 | 5.51 | 0.18% | 26,067 |
| Nov 6, 2024 | 5.45 | 5.68 | 5.45 | 5.50 | 5.50 | 0.92% | 41,590 |
| Nov 5, 2024 | 5.44 | 5.58 | 5.30 | 5.45 | 5.45 | -1.80% | 21,319 |
| Nov 4, 2024 | 5.49 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 10,461 |
| Nov 1, 2024 | 5.56 | 5.56 | 5.35 | 5.45 | 5.45 | -1.98% | 13,268 |
| Oct 31, 2024 | 5.67 | 5.67 | 4.95 | 5.56 | 5.56 | -2.11% | 275,647 |
| Oct 30, 2024 | 5.81 | 5.84 | 5.60 | 5.68 | 5.68 | -1.05% | 23,324 |
| Oct 29, 2024 | 5.74 | 5.89 | 5.61 | 5.74 | 5.74 | - | 49,448 |
| Oct 28, 2024 | 5.90 | 5.95 | 5.59 | 5.74 | 5.74 | -2.05% | 18,790 |
| Oct 25, 2024 | 5.85 | 5.95 | 5.65 | 5.86 | 5.86 | 0.86% | 20,111 |
| Oct 24, 2024 | 5.98 | 5.98 | 5.60 | 5.81 | 5.81 | -2.52% | 24,627 |
| Oct 23, 2024 | 5.57 | 5.96 | 5.55 | 5.96 | 5.96 | 7.78% | 66,859 |
| Oct 22, 2024 | 5.57 | 5.60 | 5.50 | 5.53 | 5.53 | -1.43% | 24,674 |
| Oct 21, 2024 | 5.68 | 5.72 | 5.60 | 5.61 | 5.61 | -1.92% | 15,873 |
| Oct 18, 2024 | 5.66 | 5.81 | 5.61 | 5.72 | 5.72 | -1.55% | 12,564 |
| Oct 17, 2024 | 5.65 | 5.82 | 5.57 | 5.81 | 5.81 | 1.93% | 24,646 |
| Oct 16, 2024 | 5.74 | 5.86 | 5.57 | 5.70 | 5.70 | 2.70% | 44,363 |
| Oct 15, 2024 | 5.74 | 5.74 | 5.52 | 5.55 | 5.55 | -4.31% | 57,873 |
| Oct 14, 2024 | 5.62 | 5.91 | 5.62 | 5.80 | 5.80 | 2.11% | 23,773 |
| Oct 11, 2024 | 5.71 | 5.85 | 5.61 | 5.68 | 5.68 | 0.53% | 45,409 |
| Oct 10, 2024 | 5.90 | 5.90 | 5.61 | 5.65 | 5.65 | -3.09% | 70,971 |
| Oct 9, 2024 | 5.76 | 5.98 | 5.70 | 5.83 | 5.83 | 1.39% | 57,194 |
| Oct 8, 2024 | 5.95 | 5.98 | 5.59 | 5.75 | 5.75 | -4.33% | 61,091 |
| Oct 7, 2024 | 5.77 | 6.10 | 5.77 | 6.01 | 6.01 | 3.09% | 15,445 |
| Oct 4, 2024 | 5.74 | 5.83 | 5.74 | 5.83 | 5.83 | 1.04% | 8,022 |
| Oct 3, 2024 | 5.70 | 5.90 | 5.66 | 5.77 | 5.77 | -0.35% | 27,436 |
| Oct 2, 2024 | 5.93 | 6.06 | 5.79 | 5.79 | 5.79 | -2.36% | 25,551 |
| Oct 1, 2024 | 5.79 | 6.14 | 5.79 | 5.93 | 5.93 | 2.24% | 22,896 |
| Sep 30, 2024 | 6.10 | 6.12 | 5.80 | 5.80 | 5.80 | -4.76% | 99,062 |
| Sep 27, 2024 | 6.20 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 11,025 |
| Sep 26, 2024 | 6.03 | 6.15 | 5.94 | 6.13 | 6.13 | 2.17% | 16,401 |
| Sep 25, 2024 | 6.02 | 6.17 | 5.98 | 6.00 | 6.00 | -1.15% | 8,609 |
| Sep 24, 2024 | 5.91 | 6.19 | 5.91 | 6.07 | 6.07 | 2.71% | 29,476 |
| Sep 23, 2024 | 5.91 | 6.03 | 5.80 | 5.91 | 5.91 | -0.92% | 14,479 |
| Sep 20, 2024 | 6.04 | 6.11 | 5.65 | 5.97 | 5.97 | -1.89% | 93,462 |
| Sep 19, 2024 | 6.11 | 6.20 | 6.04 | 6.08 | 6.08 | 0.50% | 21,634 |
| Sep 18, 2024 | 6.25 | 6.27 | 6.04 | 6.05 | 6.05 | -4.27% | 36,862 |
| Sep 17, 2024 | 6.23 | 6.32 | 6.04 | 6.32 | 6.32 | 3.78% | 30,886 |
| Sep 16, 2024 | 6.04 | 6.27 | 6.04 | 6.09 | 6.09 | 0.83% | 6,230 |
| Sep 13, 2024 | 6.15 | 6.36 | 6.04 | 6.04 | 6.04 | -1.95% | 28,820 |
| Sep 12, 2024 | 6.26 | 6.26 | 6.11 | 6.16 | 6.16 | -0.81% | 8,891 |
| Sep 11, 2024 | 6.11 | 6.28 | 6.04 | 6.21 | 6.21 | 2.81% | 19,484 |
| Sep 10, 2024 | 6.16 | 6.30 | 6.02 | 6.04 | 6.04 | -1.79% | 15,770 |
| Sep 9, 2024 | 6.15 | 6.32 | 6.15 | 6.15 | 6.15 | - | 30,791 |
| Sep 6, 2024 | 6.31 | 6.36 | 6.15 | 6.15 | 6.15 | -2.23% | 39,675 |
| Sep 5, 2024 | 6.23 | 6.29 | 6.20 | 6.29 | 6.29 | 1.13% | 12,422 |
| Sep 4, 2024 | 6.26 | 6.44 | 6.20 | 6.22 | 6.22 | -0.64% | 19,017 |
| Sep 3, 2024 | 6.28 | 6.38 | 6.18 | 6.26 | 6.26 | -1.57% | 35,377 |
| Aug 30, 2024 | 6.30 | 6.38 | 6.16 | 6.36 | 6.36 | 1.60% | 11,266 |
| Aug 29, 2024 | 6.50 | 6.50 | 6.15 | 6.26 | 6.26 | -4.72% | 11,627 |
| Aug 28, 2024 | 6.46 | 6.62 | 6.15 | 6.57 | 6.57 | 2.18% | 11,390 |
| Aug 27, 2024 | 6.36 | 6.51 | 6.14 | 6.43 | 6.43 | 0.94% | 8,597 |
| Aug 26, 2024 | 6.63 | 6.73 | 6.36 | 6.37 | 6.37 | -4.50% | 24,450 |
| Aug 23, 2024 | 6.71 | 6.81 | 6.65 | 6.67 | 6.67 | -1.04% | 13,749 |
| Aug 22, 2024 | 6.64 | 6.75 | 6.40 | 6.74 | 6.74 | 1.66% | 14,055 |
| Aug 21, 2024 | 6.36 | 6.74 | 6.34 | 6.63 | 6.63 | 3.76% | 72,234 |
| Aug 20, 2024 | 6.47 | 6.62 | 6.38 | 6.39 | 6.39 | -1.69% | 19,950 |
| Aug 19, 2024 | 6.66 | 6.67 | 6.27 | 6.50 | 6.50 | -2.99% | 68,218 |
| Aug 16, 2024 | 6.35 | 6.70 | 6.28 | 6.70 | 6.70 | 5.18% | 41,692 |
| Aug 15, 2024 | 6.38 | 6.63 | 6.36 | 6.37 | 6.37 | 0.16% | 29,155 |
| Aug 14, 2024 | 5.76 | 6.43 | 5.56 | 6.36 | 6.36 | 16.06% | 90,937 |
| Aug 13, 2024 | 5.46 | 5.69 | 5.46 | 5.48 | 5.48 | 0.18% | 31,936 |
| Aug 12, 2024 | 5.72 | 5.83 | 5.45 | 5.47 | 5.47 | -5.53% | 59,299 |
| Aug 9, 2024 | 5.35 | 5.82 | 5.35 | 5.79 | 5.79 | 7.82% | 66,137 |
| Aug 8, 2024 | 5.25 | 5.50 | 5.25 | 5.37 | 5.37 | 2.29% | 43,382 |
| Aug 7, 2024 | 5.27 | 5.43 | 5.21 | 5.25 | 5.25 | -0.19% | 39,111 |
| Aug 6, 2024 | 5.43 | 5.49 | 5.26 | 5.26 | 5.26 | -3.49% | 23,989 |
| Aug 5, 2024 | 5.40 | 5.46 | 5.27 | 5.45 | 5.45 | -2.85% | 82,553 |
| Aug 2, 2024 | 5.56 | 5.73 | 5.40 | 5.61 | 5.61 | -0.88% | 66,580 |
| Aug 1, 2024 | 5.81 | 5.89 | 5.57 | 5.66 | 5.66 | -1.39% | 25,589 |
| Jul 31, 2024 | 5.67 | 5.90 | 5.56 | 5.74 | 5.74 | 2.32% | 64,343 |
| Jul 30, 2024 | 5.66 | 5.85 | 5.61 | 5.61 | 5.61 | -0.88% | 32,989 |
| Jul 29, 2024 | 5.67 | 5.74 | 5.55 | 5.66 | 5.66 | -1.74% | 64,201 |
| Jul 26, 2024 | 5.65 | 5.85 | 5.55 | 5.76 | 5.76 | 1.41% | 16,244 |
| Jul 25, 2024 | 5.69 | 5.78 | 5.50 | 5.68 | 5.68 | 0.18% | 20,280 |
| Jul 24, 2024 | 5.67 | 5.86 | 5.50 | 5.67 | 5.67 | -0.18% | 55,706 |
| Jul 23, 2024 | 5.58 | 5.98 | 5.55 | 5.68 | 5.68 | 1.07% | 59,709 |
| Jul 22, 2024 | 5.82 | 5.89 | 5.59 | 5.62 | 5.62 | -1.92% | 33,692 |
| Jul 19, 2024 | 5.67 | 5.98 | 5.52 | 5.73 | 5.73 | - | 84,229 |
| Jul 18, 2024 | 5.94 | 6.10 | 5.60 | 5.73 | 5.73 | -3.62% | 61,167 |
| Jul 17, 2024 | 6.10 | 6.16 | 5.56 | 5.95 | 5.95 | -5.93% | 130,540 |
| Jul 16, 2024 | 6.56 | 6.67 | 6.13 | 6.32 | 6.32 | -3.95% | 116,962 |
| Jul 15, 2024 | 6.86 | 6.96 | 6.38 | 6.58 | 6.58 | -2.37% | 41,684 |
| Jul 12, 2024 | 6.74 | 6.79 | 6.50 | 6.74 | 6.74 | -0.30% | 17,741 |
| Jul 11, 2024 | 6.73 | 6.95 | 6.63 | 6.76 | 6.76 | 2.11% | 45,317 |
| Jul 10, 2024 | 6.49 | 6.83 | 6.26 | 6.62 | 6.62 | 4.17% | 46,996 |
| Jul 9, 2024 | 6.52 | 6.76 | 6.32 | 6.36 | 6.36 | -3.71% | 45,935 |
| Jul 8, 2024 | 6.62 | 6.72 | 6.56 | 6.60 | 6.60 | 1.69% | 29,134 |
| Jul 5, 2024 | 6.64 | 6.70 | 6.35 | 6.49 | 6.49 | -1.52% | 65,764 |
| Jul 3, 2024 | 6.14 | 6.59 | 6.11 | 6.59 | 6.59 | 9.65% | 78,765 |
| Jul 2, 2024 | 6.17 | 6.23 | 5.99 | 6.01 | 6.01 | -1.96% | 16,404 |