Amtech Systems Inc (ASYS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4 | 6.25 | 6.2699 | 5.65 | 39183 | 6.00542516 | CS |
| 4 | -0.43 | -6.68740279938 | 6.43 | 6.63 | 5.65 | 25135 | 6.12549235 | CS |
| 12 | -0.14 | -2.28013029316 | 6.14 | 6.96 | 5.2101 | 41538 | 6.05260706 | CS |
| 26 | 0.82 | 15.8301158301 | 5.18 | 6.96 | 4.6 | 40476 | 5.798347 | CS |
| 52 | -1.63 | -21.3630406291 | 7.63 | 8.12 | 3.37 | 65327 | 4.94519074 | CS |
| 156 | -5.61 | -48.3204134367 | 11.61 | 15.78 | 3.37 | 57681 | 8.20110472 | CS |
| 260 | 0.75 | 14.2857142857 | 5.25 | 15.78 | 3.37 | 70375 | 8.48982283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 6 | -0.07 | -1.15 | 6.0199999 | 6.1699 | 5.975 | 8609 |
| 1727217300 | 6.07 | 0.16 | 2.71 | 5.91 | 6.19 | 5.91 | 29476 |
| 1727130900 | 5.91 | -0.06 | -0.92 | 5.91 | 6.0293 | 5.8018 | 14479 |
| 1726871700 | 5.965 | -0.12 | -1.89 | 6.04 | 6.11 | 5.65 | 93462 |
| 1726785300 | 6.08 | 0.03 | 0.50 | 6.11 | 6.196085 | 6.04 | 21630 |
| 1726698900 | 6.05 | -0.27 | -4.27 | 6.25 | 6.2699 | 6.04 | 36861 |
| 1726612500 | 6.32 | 0.23 | 3.78 | 6.23 | 6.32 | 6.04 | 30862 |
| 1726526100 | 6.09 | 0.05 | 0.83 | 6.04 | 6.2699999 | 6.04 | 6027 |
| 1726266900 | 6.04 | -0.12 | -1.95 | 6.15 | 6.36 | 6.04 | 27863 |
| 1726180500 | 6.16 | -0.05 | -0.81 | 6.2 | 6.25 | 6.113 | 8702 |
| 1726094100 | 6.21 | 0.17 | 2.81 | 6.11 | 6.28 | 6.04 | 19484 |
| 1726007700 | 6.04 | -0.11 | -1.79 | 6.2699999 | 6.3 | 6.0201 | 15391 |
| 1725921300 | 6.15 | 0 | 0.00 | 6.15 | 6.315 | 6.15 | 30791 |
| 1725662100 | 6.15 | -0.14 | -2.23 | 6.26 | 6.3574 | 6.15 | 39588 |
| 1725575700 | 6.29 | 0.07 | 1.13 | 6.26 | 6.29 | 6.2 | 11868 |
| 1725489300 | 6.22 | -0.04 | -0.64 | 6.25 | 6.4399 | 6.2 | 19017 |
| 1725402900 | 6.26 | -0.1 | -1.57 | 6.28 | 6.38 | 6.1786 | 35370 |
| 1725057300 | 6.36 | 0.1 | 1.60 | 6.25 | 6.38 | 6.16 | 11266 |
| 1724970900 | 6.26 | -0.31 | -4.72 | 6.5 | 6.5 | 6.1501 | 11627 |
| 1724884500 | 6.57 | 0.14 | 2.18 | 6.43 | 6.63 | 6.15 | 11390 |
| 1724798100 | 6.43 | 0.06 | 0.94 | 6.42 | 6.51 | 6.14 | 8597 |
| 1724711700 | 6.37 | -0.3 | -4.50 | 6.63 | 6.75 | 6.36 | 24450 |
| 1724452500 | 6.67 | -0.07 | -1.04 | 6.71 | 6.81 | 6.65 | 13749 |
| 1724366100 | 6.74 | 0.11 | 1.66 | 6.64 | 6.75 | 6.3949999 | 14055 |
| 1724279700 | 6.63 | 0.24 | 3.76 | 6.36 | 6.74 | 6.3375 | 72234 |
| 1724193300 | 6.39 | -0.11 | -1.69 | 6.47 | 6.62 | 6.38 | 19950 |
| 1724106900 | 6.5 | -0.2 | -2.99 | 6.66 | 6.665 | 6.2699999 | 68218 |
| 1723847700 | 6.7 | 0.33 | 5.18 | 6.385 | 6.7 | 6.28 | 40467 |
| 1723761300 | 6.37 | 0.01 | 0.16 | 6.38 | 6.63 | 6.36 | 29155 |
| 1723674900 | 6.36 | 0.88 | 16.06 | 5.76 | 6.43 | 5.5599999 | 90726 |
| 1723588500 | 5.48 | 0.01 | 0.18 | 5.55 | 5.6882 | 5.47 | 30265 |
| 1723502100 | 5.47 | -0.32 | -5.53 | 5.72 | 5.8299 | 5.45 | 59299 |
| 1723242900 | 5.79 | 0.42 | 7.82 | 5.35 | 5.82 | 5.35 | 66137 |
| 1723156500 | 5.37 | 0.12 | 2.29 | 5.25 | 5.5 | 5.25 | 43382 |
| 1723070100 | 5.25 | -0.01 | -0.19 | 5.2699999 | 5.43 | 5.2101 | 39111 |
| 1722983700 | 5.26 | -0.19 | -3.49 | 5.44 | 5.49 | 5.26 | 23988 |
| 1722897300 | 5.45 | -0.16 | -2.85 | 5.37 | 5.46 | 5.265 | 78408 |
| 1722638100 | 5.61 | -0.05 | -0.88 | 5.55 | 5.73 | 5.4 | 66036 |
| 1722551700 | 5.66 | -0.08 | -1.39 | 5.8099999 | 5.893 | 5.5701 | 25466 |
| 1722465300 | 5.74 | 0.13 | 2.32 | 5.67 | 5.9 | 5.5599999 | 64343 |
| 1722378900 | 5.61 | -0.05 | -0.88 | 5.66 | 5.85 | 5.61 | 32989 |
| 1722292500 | 5.66 | -0.1 | -1.74 | 5.67 | 5.76 | 5.55 | 64201 |
| 1722033300 | 5.76 | 0.08 | 1.41 | 5.65 | 5.85 | 5.55 | 16244 |
| 1721946900 | 5.68 | 0.01 | 0.18 | 5.69 | 5.7201 | 5.5 | 20168 |
| 1721860500 | 5.67 | -0.01 | -0.18 | 5.6 | 5.86 | 5.5 | 55400 |
| 1721774100 | 5.68 | 0.01 | 0.18 | 5.58 | 5.9799 | 5.55 | 59709 |
| 1721687700 | 5.67 | -0.05 | -0.87 | 5.82 | 5.885 | 5.59 | 28842 |
| 1721428500 | 5.72 | -0.01 | -0.17 | 5.7 | 5.98 | 5.5199999 | 73488 |
| 1721342100 | 5.73 | -0.22 | -3.62 | 5.94 | 6.1 | 5.6003999 | 61167 |
| 1721255700 | 5.945 | -0.38 | -5.93 | 6.16 | 6.16 | 5.5599999 | 124205 |
| 1721169300 | 6.32 | -0.26 | -3.95 | 6.5599999 | 6.67 | 6.13 | 116962 |
| 1721082900 | 6.58 | -0.16 | -2.37 | 6.86 | 6.96 | 6.38 | 41684 |
| 1720823700 | 6.74 | -0.02 | -0.30 | 6.74 | 6.79 | 6.5 | 17740 |
| 1720737300 | 6.76 | 0.14 | 2.11 | 6.69 | 6.95 | 6.63 | 41281 |
| 1720650900 | 6.62 | 0.27 | 4.17 | 6.49 | 6.83 | 6.26 | 46996 |
| 1720564500 | 6.355 | -0.25 | -3.71 | 6.5199999 | 6.7566 | 6.3185 | 45925 |
| 1720478100 | 6.6 | 0.11 | 1.69 | 6.62 | 6.7199 | 6.5599999 | 28107 |
| 1720218900 | 6.49 | -0.1 | -1.52 | 6.64 | 6.7 | 6.35 | 65760 |
| 1720040640 | 6.59 | 0.58 | 9.65 | 6.14 | 6.59 | 6.1101 | 78765 |
| 1719959700 | 6.01 | -0.12 | -1.96 | 6.17 | 6.23 | 5.99 | 16404 |
| 1719873300 | 6.13 | 0.27 | 4.61 | 5.87 | 6.13 | 5.87 | 40907 |
| 1719614100 | 5.86 | -0.25 | -4.09 | 6.14 | 6.37 | 5.86 | 55353 |
| 1719527700 | 6.11 | -0.08 | -1.29 | 6.22 | 6.3799 | 6 | 56411 |
| 1719441300 | 6.19 | 0.07 | 1.14 | 6.16 | 6.2 | 6 | 33449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
