Amtech Systems, Inc. ASYS
NASDAQ · United States · Producer Manufacturing
$17.25+0.47 (+2.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.25 | +2.80% | $16.78 | $17.35 | $16.66 | 212.70K |
| 2026-09-30 | $16.78 | +1.02% | $16.70 | $16.91 | $16.56 | 179.90K |
| 2026-09-29 | $16.61 | +4.79% | $16.26 | $16.68 | $16.14 | 347.10K |
| 2026-09-28 | $15.85 | +0.44% | $15.61 | $15.97 | $15.45 | 226.90K |
| 2026-09-25 | $15.78 | +2.47% | $15.44 | $15.91 | $15.32 | 180.90K |
| 2026-09-24 | $15.40 | -0.19% | $15.03 | $15.40 | $14.49 | 210.00K |
| 2026-09-23 | $15.43 | +0.85% | $15.09 | $15.46 | $14.84 | 196.00K |
| 2026-09-22 | $15.30 | +2.14% | $14.87 | $15.31 | $14.74 | 198.20K |
| 2026-09-21 | $14.98 | +5.49% | $14.55 | $15.24 | $14.29 | 311.10K |
| 2026-09-18 | $14.20 | +2.45% | $14.38 | $14.38 | $13.90 | 757.60K |
| 2026-09-17 | $13.86 | +0.07% | $14.40 | $14.61 | $13.86 | 295.80K |
| 2026-09-16 | $13.85 | +0.14% | $13.98 | $14.26 | $13.62 | 235.10K |
| 2026-09-15 | $13.83 | +1.62% | $13.81 | $13.85 | $13.34 | 267.80K |
| 2026-09-14 | $13.61 | -8.72% | $14.00 | $14.25 | $13.57 | 253.90K |
| 2026-09-11 | $14.91 | -1.00% | $15.30 | $15.58 | $14.86 | 174.80K |
| 2026-09-10 | $15.06 | -1.31% | $14.73 | $15.47 | $14.72 | 318.40K |
| 2026-09-09 | $15.26 | -1.48% | $15.31 | $15.67 | $15.14 | 398.90K |
| 2026-09-08 | $15.49 | +3.61% | $15.08 | $15.62 | $15.08 | 161.20K |
| 2026-09-04 | $14.95 | +4.04% | $14.56 | $15.03 | $14.41 | 312.80K |
| 2026-09-03 | $14.37 | -1.58% | $14.59 | $14.64 | $13.84 | 285.90K |
| 2026-09-02 | $14.60 | +0.55% | $14.36 | $14.66 | $14.31 | 272.40K |
| 2026-09-01 | $14.52 | -0.68% | $14.23 | $14.55 | $14.00 | 425.10K |
| 2026-08-31 | $14.62 | -2.92% | $15.03 | $15.27 | $14.51 | 363.50K |
| 2026-08-28 | $15.06 | -4.86% | $15.53 | $15.83 | $14.93 | 355.20K |
| 2026-08-27 | $15.83 | +4.35% | $15.52 | $16.08 | $15.29 | 515.60K |
| 2026-08-26 | $15.17 | +6.46% | $14.73 | $15.51 | $14.69 | 718.10K |
| 2026-08-25 | $14.25 | +1.79% | $14.30 | $14.44 | $14.00 | 230.90K |
| 2026-08-24 | $14.00 | -4.31% | $14.30 | $14.35 | $13.65 | 424.10K |
| 2026-08-21 | $14.63 | +0.07% | $14.62 | $14.75 | $14.13 | 361.30K |
| 2026-08-20 | $14.62 | -1.35% | $14.46 | $14.96 | $14.24 | 488.60K |
| 2026-08-19 | $14.82 | -12.20% | $17.12 | $17.12 | $14.62 | 1.32M |
| 2026-08-18 | $16.88 | +0.12% | $17.40 | $17.69 | $16.08 | 1.01M |
| 2026-08-17 | $16.86 | +5.11% | $16.30 | $17.80 | $16.15 | 667.00K |
| 2026-08-14 | $16.04 | +0.25% | $15.78 | $16.16 | $15.59 | 207.50K |
| 2026-08-13 | $16.00 | +0.38% | $15.85 | $16.34 | $15.65 | 253.30K |
| 2026-08-12 | $15.94 | +3.51% | $15.86 | $16.15 | $15.61 | 278.90K |
| 2026-08-11 | $15.40 | +2.05% | $15.35 | $15.54 | $15.01 | 230.20K |
| 2026-08-10 | $15.09 | -2.83% | $15.68 | $16.00 | $14.90 | 534.40K |
| 2026-08-07 | $15.53 | +3.88% | $15.29 | $16.08 | $15.16 | 266.00K |
| 2026-08-06 | $14.95 | -6.62% | $16.01 | $16.04 | $14.81 | 597.90K |
| 2026-08-05 | $16.01 | -8.20% | $17.19 | $17.48 | $15.96 | 557.20K |
| 2026-08-04 | $17.44 | +11.08% | $16.53 | $17.49 | $16.37 | 374.80K |
| 2026-08-03 | $15.70 | +2.35% | $14.83 | $15.90 | $14.82 | 211.40K |
| 2026-07-31 | $15.34 | +3.72% | $15.36 | $15.78 | $14.69 | 260.70K |
| 2026-07-30 | $14.79 | +8.35% | $14.53 | $15.00 | $14.29 | 274.60K |
| 2026-07-29 | $13.65 | -7.02% | $14.55 | $14.96 | $13.60 | 392.90K |
| 2026-07-28 | $14.68 | -4.74% | $14.94 | $14.95 | $13.88 | 596.70K |
| 2026-07-27 | $15.41 | -3.02% | $16.06 | $16.06 | $14.90 | 336.70K |
| 2026-07-24 | $15.89 | -7.88% | $17.10 | $17.23 | $15.71 | 254.40K |
| 2026-07-23 | $17.25 | -0.52% | $16.94 | $17.56 | $16.80 | 255.60K |
| 2026-07-22 | $17.34 | -3.56% | $17.56 | $18.15 | $17.29 | 325.20K |
| 2026-07-21 | $17.98 | +10.17% | $17.25 | $18.25 | $16.90 | 360.50K |
| 2026-07-20 | $16.32 | -2.10% | $16.88 | $17.37 | $16.02 | 296.90K |
| 2026-07-17 | $16.67 | -0.24% | $15.70 | $17.20 | $15.66 | 279.90K |
| 2026-07-16 | $16.71 | -8.49% | $17.50 | $17.56 | $16.27 | 422.90K |
| 2026-07-15 | $18.26 | -2.25% | $19.15 | $19.48 | $17.80 | 445.50K |
| 2026-07-14 | $18.68 | +3.72% | $18.64 | $19.05 | $18.23 | 393.20K |
| 2026-07-13 | $18.01 | -3.48% | $18.10 | $18.67 | $17.75 | 381.30K |
| 2026-07-10 | $18.66 | -0.05% | $18.38 | $19.12 | $17.79 | 494.90K |
| 2026-07-09 | $18.67 | +5.54% | $18.44 | $18.91 | $18.30 | 500.40K |
| 2026-07-08 | $17.69 | -1.01% | $17.52 | $18.16 | $16.90 | 437.70K |
| 2026-07-07 | $17.87 | -5.00% | $18.17 | $18.24 | $17.01 | 614.70K |
| 2026-07-06 | $18.81 | +0.05% | $19.28 | $19.79 | $18.69 | 270.70K |
| 2026-07-02 | $18.80 | -8.29% | $20.59 | $21.20 | $18.60 | 484.00K |
| 2026-07-01 | $20.50 | -11.18% | $22.22 | $22.43 | $20.23 | 445.40K |
| 2026-06-30 | $23.08 | +12.09% | $20.63 | $23.61 | $20.41 | 599.40K |
| 2026-06-29 | $20.59 | +5.32% | $19.56 | $20.71 | $18.29 | 406.40K |
| 2026-06-26 | $19.55 | -5.42% | $20.00 | $20.50 | $19.00 | 1.97M |
| 2026-06-25 | $20.67 | +5.84% | $20.94 | $21.18 | $19.60 | 366.90K |
| 2026-06-24 | $19.53 | -3.94% | $20.95 | $20.95 | $19.30 | 448.20K |
| 2026-06-23 | $20.33 | -7.72% | $20.86 | $21.23 | $19.55 | 613.60K |
| 2026-06-22 | $22.03 | -0.05% | $22.25 | $22.42 | $21.02 | 432.40K |
| 2026-06-18 | $22.04 | +3.04% | $22.06 | $22.55 | $21.15 | 287.90K |
| 2026-06-17 | $21.39 | -1.56% | $22.59 | $22.96 | $21.33 | 271.30K |
| 2026-06-16 | $21.73 | -4.61% | $22.66 | $23.99 | $21.67 | 378.50K |
| 2026-06-15 | $22.78 | -5.04% | $25.26 | $25.26 | $22.14 | 895.80K |
| 2026-06-12 | $23.99 | +6.15% | $23.51 | $25.71 | $22.81 | 1.17M |
| 2026-06-11 | $22.60 | +17.04% | $19.86 | $22.69 | $19.40 | 824.50K |
| 2026-06-10 | $19.31 | +1.26% | $18.80 | $20.30 | $18.46 | 233.70K |
| 2026-06-09 | $19.07 | -3.25% | $20.14 | $20.99 | $17.77 | 354.20K |
| 2026-06-08 | $19.71 | +6.60% | $19.49 | $20.31 | $18.80 | 344.80K |
| 2026-06-05 | $18.49 | -15.61% | $20.88 | $20.88 | $18.44 | 459.30K |
| 2026-06-04 | $21.91 | +3.99% | $20.38 | $22.47 | $19.58 | 380.10K |
| 2026-06-03 | $21.07 | -4.01% | $21.41 | $22.12 | $20.53 | 575.90K |
| 2026-06-02 | $21.95 | +6.30% | $21.84 | $24.50 | $21.63 | 828.20K |
| 2026-06-01 | $20.65 | -2.91% | $21.24 | $21.55 | $20.59 | 307.60K |
| 2026-05-29 | $21.27 | -1.62% | $21.05 | $21.73 | $20.15 | 376.20K |
| 2026-05-28 | $21.62 | -0.78% | $21.78 | $22.49 | $21.16 | 273.10K |
| 2026-05-27 | $21.79 | -4.51% | $23.77 | $24.00 | $21.40 | 471.20K |
| 2026-05-26 | $22.82 | +3.35% | $23.13 | $23.96 | $21.88 | 539.90K |