Amtech Systems Inc (ASYS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0943396226415 | 5.3 | 5.5 | 5.16 | 30425 | 5.25997149 | CS |
| 4 | -0.155 | -2.84403669725 | 5.45 | 5.76 | 5.16 | 33613 | 5.44870483 | CS |
| 12 | -0.375 | -6.61375661376 | 5.67 | 6.09 | 4.95 | 40540 | 5.58603761 | CS |
| 26 | -0.285 | -5.10752688172 | 5.58 | 6.81 | 4.95 | 37313 | 5.74826399 | CS |
| 52 | 1.015 | 23.714953271 | 4.28 | 6.96 | 3.37 | 46107 | 5.32814251 | CS |
| 156 | -2.875 | -35.1897184823 | 8.17 | 13.45 | 3.37 | 48574 | 7.06203979 | CS |
| 260 | -2.375 | -30.964797914 | 7.67 | 15.78 | 3.37 | 69122 | 8.42779902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 5.34 | 0.13 | 2.50 | 5.19 | 5.39 | 5.19 | 16946 |
| 1737502500 | 5.21 | -0.04 | -0.76 | 5.35 | 5.4 | 5.16 | 34846 |
| 1737156900 | 5.25 | -0.03 | -0.57 | 5.28 | 5.5 | 5.2214 | 35687 |
| 1737070500 | 5.28 | 0.02 | 0.38 | 5.3 | 5.33 | 5.2 | 35016 |
| 1736984100 | 5.26 | -0.05 | -0.94 | 5.37 | 5.4499 | 5.25 | 29097 |
| 1736897700 | 5.3099999 | -0.12 | -2.21 | 5.37 | 5.49 | 5.2408 | 5584 |
| 1736811300 | 5.43 | 0.06 | 1.12 | 5.36 | 5.5391 | 5.22 | 28851 |
| 1736552100 | 5.37 | -0.08 | -1.47 | 5.4 | 5.4 | 5.25 | 36620 |
| 1736379300 | 5.45 | -0.19 | -3.37 | 5.61 | 5.62 | 5.43 | 19020 |
| 1736292900 | 5.64 | -0.04 | -0.70 | 5.73 | 5.7497999 | 5.6 | 29262 |
| 1736206500 | 5.68 | 0.05 | 0.89 | 5.67 | 5.7699999 | 5.6118 | 30387 |
| 1735947300 | 5.63 | 0.03 | 0.54 | 5.66 | 5.7199 | 5.53 | 53432 |
| 1735860900 | 5.6 | 0.15 | 2.75 | 5.39 | 5.76 | 5.3099999 | 38236 |
| 1735688100 | 5.45 | -0.07 | -1.27 | 5.54 | 5.54 | 5.3539 | 20184 |
| 1735601700 | 5.5199999 | -0.02 | -0.36 | 5.51 | 5.53 | 5.25 | 77793 |
| 1735342500 | 5.54 | 0.12 | 2.21 | 5.42 | 5.54 | 5.3 | 21245 |
| 1735256100 | 5.42 | -0.07 | -1.19 | 5.45 | 5.55 | 5.35 | 66301 |
| 1735077840 | 5.485 | 0 | 0.09 | 5.48 | 5.625 | 5.4 | 13948 |
| 1734996900 | 5.48 | -0.12 | -2.14 | 5.63 | 5.63 | 5.4 | 71407 |
| 1734737700 | 5.6 | -0.05 | -0.88 | 5.51 | 5.69 | 5.45 | 139498 |
| 1734651300 | 5.65 | 0.19 | 3.48 | 5.46 | 5.65 | 5.42 | 27593 |
| 1734564900 | 5.46 | -0.04 | -0.73 | 5.5 | 5.66 | 5.46 | 26756 |
| 1734478500 | 5.5 | -0.1 | -1.79 | 5.44 | 5.7476 | 5.44 | 48219 |
| 1734392100 | 5.6 | -0.06 | -1.06 | 5.66 | 5.7442 | 5.5 | 108718 |
| 1734132900 | 5.66 | 0.04 | 0.71 | 5.65 | 5.7214 | 5.46 | 26246 |
| 1734046500 | 5.62 | 0.02 | 0.36 | 5.5599999 | 5.76 | 5.45 | 60042 |
| 1733960100 | 5.6 | 0.09 | 1.63 | 5.59 | 5.775 | 5.5199999 | 31660 |
| 1733873700 | 5.51 | -0.47 | -7.86 | 5.55 | 5.84 | 5.41 | 80671 |
| 1733787300 | 5.98 | 0.13 | 2.22 | 5.85 | 6.09 | 5.55 | 94725 |
| 1733528100 | 5.85 | 0.19 | 3.36 | 5.72 | 5.95 | 5.5599999 | 41679 |
| 1733441700 | 5.66 | -0.02 | -0.35 | 5.65 | 5.78 | 5.65 | 16737 |
| 1733355300 | 5.68 | -0.03 | -0.53 | 5.75 | 5.76 | 5.6 | 23683 |
| 1733268900 | 5.71 | 0.01 | 0.18 | 5.8 | 5.8 | 5.58 | 31001 |
| 1733182500 | 5.7 | 0.06 | 1.06 | 5.61 | 6.04 | 5.525 | 32667 |
| 1732917840 | 5.64 | 0.04 | 0.71 | 5.69 | 5.765 | 5.57 | 14685 |
| 1732750500 | 5.6 | -0.23 | -3.95 | 5.75 | 5.75 | 5.555 | 52476 |
| 1732664100 | 5.83 | -0.07 | -1.19 | 5.95 | 5.95 | 5.68 | 36429 |
| 1732577700 | 5.9 | 0.15 | 2.61 | 5.8 | 6 | 5.7798999 | 23698 |
| 1732318500 | 5.75 | 0.04 | 0.70 | 5.66 | 5.87 | 5.62 | 10442 |
| 1732232100 | 5.71 | -0.1 | -1.72 | 5.69 | 5.87 | 5.6830999 | 16021 |
| 1732145700 | 5.8099999 | 0.2 | 3.57 | 5.65 | 5.8099999 | 5.6 | 24188 |
| 1732059300 | 5.61 | -0.05 | -0.88 | 5.66 | 5.73 | 5.5601 | 11569 |
| 1731972900 | 5.66 | -0.05 | -0.88 | 5.7 | 5.74 | 5.5399 | 32284 |
| 1731713700 | 5.71 | 0 | 0.00 | 5.7 | 5.73 | 5.6001 | 56600 |
| 1731627300 | 5.71 | 0.01 | 0.18 | 5.7699999 | 5.7699999 | 5.69 | 51881 |
| 1731540900 | 5.7 | -0.05 | -0.87 | 5.7 | 5.78 | 5.599 | 35299 |
| 1731454500 | 5.75 | 0.02 | 0.35 | 5.68 | 5.84 | 5.65 | 31013 |
| 1731368100 | 5.73 | 0.24 | 4.37 | 5.6 | 5.87 | 5.6 | 24953 |
| 1731108900 | 5.49 | -0.02 | -0.36 | 5.5 | 5.6813 | 5.49 | 27196 |
| 1731022500 | 5.51 | 0.01 | 0.18 | 5.58 | 5.68 | 5.5 | 26067 |
| 1730936100 | 5.5 | 0.05 | 0.92 | 5.45 | 5.6787 | 5.45 | 38690 |
| 1730849700 | 5.45 | -0.1 | -1.80 | 5.44 | 5.5782 | 5.3 | 21319 |
| 1730763300 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.3467 | 10461 |
| 1730500500 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.5599999 | 5.345 | 13268 |
| 1730414100 | 5.5599999 | -0.12 | -2.11 | 5.67 | 5.67 | 4.95 | 275547 |
| 1730327700 | 5.68 | -0.06 | -1.05 | 5.8099999 | 5.835 | 5.6 | 23324 |
| 1730241300 | 5.74 | 0 | 0.00 | 5.73 | 5.89 | 5.61 | 49448 |
| 1730154900 | 5.74 | -0.12 | -2.05 | 5.9 | 5.95 | 5.59 | 18790 |
| 1729895700 | 5.86 | 0.05 | 0.86 | 5.78 | 5.95 | 5.6501 | 20091 |
| 1729809300 | 5.8099999 | -0.15 | -2.52 | 5.98 | 5.98 | 5.6 | 24627 |
| 1729722900 | 5.96 | 0.43 | 7.78 | 5.57 | 5.96 | 5.55 | 66859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
