Amtech Systems Inc (ASYS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -18.0758017493 | 6.86 | 6.96 | 5.52 | 83501 | 6.04235042 | CS |
| 4 | -1.03 | -15.4887218045 | 6.65 | 6.96 | 5.52 | 56135 | 6.21126071 | CS |
| 12 | 0.73 | 14.9284253579 | 4.89 | 6.96 | 4.7 | 46682 | 5.94810459 | CS |
| 26 | 1.46 | 35.0961538462 | 4.16 | 6.96 | 3.37 | 55420 | 5.02887495 | CS |
| 52 | -4.49 | -44.4114737883 | 10.11 | 11.98 | 3.37 | 67331 | 5.33278145 | CS |
| 156 | -4.16 | -42.5357873211 | 9.78 | 15.78 | 3.37 | 60473 | 8.48816712 | CS |
| 260 | -0.23 | -3.93162393162 | 5.85 | 15.78 | 3.37 | 69301 | 8.42039197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719354900 | 6.12 | 0.03 | 0.49 | 6.0199999 | 6.18 | 5.88 | 29109 |
| 1719268500 | 6.09 | -0.54 | -8.14 | 6.65 | 6.68 | 5.9555 | 92861 |
| 1719009300 | 6.63 | 0.82 | 14.11 | 5.91 | 6.65 | 5.724 | 236028 |
| 1718922900 | 5.8099999 | 0 | 0.00 | 5.9 | 6.09 | 5.6805 | 49950 |
| 1718750100 | 5.8099999 | -0.13 | -2.19 | 5.95 | 6.0909 | 5.8 | 18467 |
| 1718663700 | 5.94 | 0.27 | 4.76 | 5.76 | 5.96 | 5.6997 | 34142 |
| 1718404500 | 5.67 | -0.25 | -4.22 | 5.9 | 5.91 | 5.67 | 41288 |
| 1718318100 | 5.92 | -0.07 | -1.17 | 6.08 | 6.08 | 5.87 | 16843 |
| 1718231700 | 5.99 | 0.16 | 2.74 | 6 | 6.191 | 5.85 | 48657 |
| 1718145300 | 5.83 | -0.14 | -2.35 | 5.99 | 6.1 | 5.8 | 41601 |
| 1718058900 | 5.97 | -0.05 | -0.83 | 5.89 | 6.049 | 5.8 | 34918 |
| 1717799700 | 6.0199999 | -0.26 | -4.14 | 6.32 | 6.3689 | 5.9699 | 43978 |
| 1717713300 | 6.28 | -0.02 | -0.32 | 6.24 | 6.3099999 | 6.07 | 22321 |
| 1717626900 | 6.3 | 0.2 | 3.28 | 6.12 | 6.3 | 5.9301 | 35117 |
| 1717540500 | 6.1 | -0.01 | -0.16 | 6.11 | 6.28 | 6.08 | 33956 |
| 1717454100 | 6.11 | -0.31 | -4.83 | 6.42 | 6.42 | 5.96 | 53900 |
| 1717194900 | 6.42 | 0.39 | 6.47 | 6.03 | 6.42 | 5.9718 | 88976 |
| 1717108500 | 6.03 | 0.51 | 9.24 | 5.69 | 6.1426999 | 5.655 | 84499 |
| 1717022100 | 5.5199999 | -0.23 | -4.00 | 5.75 | 5.87 | 5.5199999 | 38992 |
| 1716935700 | 5.75 | 0.4 | 7.48 | 5.4 | 5.75 | 5.37 | 85742 |
| 1716590100 | 5.35 | 0 | 0.00 | 5.34 | 5.38 | 5.2699999 | 10299 |
| 1716503700 | 5.35 | 0 | 0.00 | 5.4 | 5.57 | 5.33 | 59142 |
| 1716417300 | 5.35 | 0.19 | 3.68 | 5.17 | 5.41 | 5.14 | 15514 |
| 1716330900 | 5.16 | -0.12 | -2.27 | 5.26 | 5.3781 | 5.16 | 29775 |
| 1716244500 | 5.28 | -0.03 | -0.56 | 5.33 | 5.4 | 5.25 | 11392 |
| 1715985300 | 5.3099999 | 0.04 | 0.76 | 5.2699999 | 5.37 | 5.2699999 | 7408 |
| 1715898900 | 5.2699999 | -0.08 | -1.50 | 5.39 | 5.4 | 5.2699999 | 15804 |
| 1715812500 | 5.35 | 0.01 | 0.19 | 5.4 | 5.4 | 5.1401 | 37583 |
| 1715726100 | 5.34 | 0.02 | 0.38 | 5.42 | 5.45 | 5.34 | 14044 |
| 1715639700 | 5.32 | 0.15 | 2.90 | 5.16 | 5.46 | 5.16 | 66348 |
| 1715380500 | 5.17 | -0.07 | -1.34 | 5.24 | 5.32 | 5.16 | 31160 |
| 1715294100 | 5.24 | 0.28 | 5.65 | 5.01 | 5.3 | 4.91 | 98401 |
| 1715207700 | 4.96 | 0.21 | 4.42 | 4.78 | 4.9739 | 4.72 | 27607 |
| 1715121300 | 4.75 | -0.24 | -4.81 | 5 | 5.095 | 4.75 | 20229 |
| 1715034900 | 4.99 | 0.13 | 2.67 | 4.9 | 5.045 | 4.85 | 18497 |
| 1714775700 | 4.86 | 0.11 | 2.32 | 4.7699999 | 4.8930999 | 4.7699999 | 11126 |
| 1714689300 | 4.75 | -0.13 | -2.66 | 4.88 | 4.89 | 4.7 | 29129 |
| 1714602900 | 4.88 | 0.06 | 1.24 | 4.76 | 4.94 | 4.76 | 28920 |
| 1714516500 | 4.82 | -0.05 | -1.03 | 4.88 | 4.88 | 4.73 | 42292 |
| 1714430100 | 4.87 | -0.05 | -1.02 | 4.89 | 4.98 | 4.84 | 10277 |
| 1714170900 | 4.92 | 0.09 | 1.86 | 4.8 | 4.965 | 4.7848 | 29188 |
| 1714084500 | 4.83 | -0.04 | -0.82 | 4.8493 | 4.89 | 4.76 | 14781 |
| 1713998100 | 4.87 | 0.11 | 2.31 | 4.8 | 4.8999 | 4.7301 | 15576 |
| 1713911700 | 4.76 | 0.11 | 2.37 | 4.61 | 4.85 | 4.6 | 33634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
