Amtech Systems, Inc. (ASYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.0600 | 5.0950 | 4.7500 | 4.7500 | 4.7500 | 20,229 |
| 06 May 2024 | 4.8500 | 5.0500 | 4.8500 | 4.9900 | 4.9900 | 18,500 |
| 03 May 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 11,100 |
| 02 May 2024 | 4.8800 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 29,100 |
| 01 May 2024 | 4.7600 | 4.9400 | 4.7600 | 4.8800 | 4.8800 | 28,900 |
| 30 Apr 2024 | 4.8500 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 42,300 |
| 29 Apr 2024 | 4.8900 | 4.9800 | 4.8400 | 4.8700 | 4.8700 | 10,300 |
| 26 Apr 2024 | 4.7800 | 4.9700 | 4.7800 | 4.9200 | 4.9200 | 29,200 |
| 25 Apr 2024 | 4.8500 | 4.8900 | 4.7600 | 4.8300 | 4.8300 | 14,700 |
| 24 Apr 2024 | 4.9000 | 4.9000 | 4.7300 | 4.8700 | 4.8700 | 15,600 |
| 23 Apr 2024 | 4.6100 | 4.8500 | 4.6000 | 4.7600 | 4.7600 | 33,600 |
| 22 Apr 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6500 | 4.6500 | 40,400 |
| 19 Apr 2024 | 4.8500 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 56,800 |
| 18 Apr 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8800 | 4.8800 | 14,600 |
| 17 Apr 2024 | 4.8300 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 16,900 |
| 16 Apr 2024 | 4.8200 | 4.9000 | 4.7500 | 4.8400 | 4.8400 | 35,200 |
| 15 Apr 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8000 | 4.8000 | 21,300 |
| 12 Apr 2024 | 4.9700 | 5.0100 | 4.7500 | 4.7500 | 4.7500 | 36,000 |
| 11 Apr 2024 | 4.9300 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 15,400 |
| 10 Apr 2024 | 4.9400 | 4.9700 | 4.8100 | 4.9700 | 4.9700 | 23,800 |
| 09 Apr 2024 | 4.9900 | 5.1000 | 4.9200 | 5.0000 | 5.0000 | 63,100 |
| 08 Apr 2024 | 5.2700 | 5.4000 | 4.8300 | 4.9100 | 4.9100 | 153,300 |
| 05 Apr 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 25,000 |
| 04 Apr 2024 | 5.3200 | 5.4200 | 5.1400 | 5.2000 | 5.2000 | 19,100 |
| 03 Apr 2024 | 5.4800 | 5.5100 | 5.3600 | 5.3700 | 5.3700 | 18,000 |
| 02 Apr 2024 | 5.3500 | 5.5200 | 5.3300 | 5.4900 | 5.4900 | 27,100 |
| 01 Apr 2024 | 5.4900 | 5.5900 | 5.4100 | 5.4300 | 5.4300 | 47,600 |
| 28 Mar 2024 | 5.2700 | 5.4500 | 5.2200 | 5.4100 | 5.4100 | 27,800 |
| 27 Mar 2024 | 5.3100 | 5.3400 | 5.2300 | 5.3300 | 5.3300 | 19,400 |
| 26 Mar 2024 | 5.3900 | 5.4100 | 5.2600 | 5.2900 | 5.2900 | 27,600 |
| 25 Mar 2024 | 5.1800 | 5.4000 | 5.1400 | 5.3100 | 5.3100 | 54,300 |
| 22 Mar 2024 | 5.2900 | 5.2900 | 5.1000 | 5.1400 | 5.1400 | 16,500 |
| 21 Mar 2024 | 5.0000 | 5.2900 | 4.9600 | 5.2600 | 5.2600 | 58,600 |
| 20 Mar 2024 | 4.7500 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 20,000 |
| 19 Mar 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7300 | 4.7300 | 61,800 |
| 18 Mar 2024 | 4.7900 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 40,900 |
| 15 Mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 58,200 |
| 14 Mar 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 79,100 |
| 13 Mar 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 22,500 |
| 12 Mar 2024 | 4.6900 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 46,900 |
| 11 Mar 2024 | 4.9200 | 4.9200 | 4.6500 | 4.7000 | 4.7000 | 53,600 |
| 08 Mar 2024 | 4.7500 | 5.0000 | 4.6800 | 4.8700 | 4.8700 | 83,800 |
| 07 Mar 2024 | 4.8700 | 4.9100 | 4.6900 | 4.7600 | 4.7600 | 86,000 |
| 06 Mar 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 19,000 |
| 05 Mar 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 6,600 |
| 04 Mar 2024 | 4.8900 | 5.0300 | 4.8500 | 4.8700 | 4.8700 | 54,100 |
| 01 Mar 2024 | 4.8600 | 4.9900 | 4.8000 | 4.8300 | 4.8300 | 47,800 |
| 29 Feb 2024 | 4.8500 | 4.8900 | 4.8000 | 4.8100 | 4.8100 | 33,900 |
| 28 Feb 2024 | 4.8300 | 4.8700 | 4.7900 | 4.8000 | 4.8000 | 14,700 |
| 27 Feb 2024 | 5.0500 | 5.0800 | 4.8300 | 4.8300 | 4.8300 | 94,600 |
| 26 Feb 2024 | 4.7400 | 5.0500 | 4.7400 | 4.9900 | 4.9900 | 51,700 |
| 23 Feb 2024 | 4.7700 | 4.7700 | 4.6700 | 4.7600 | 4.7600 | 27,700 |
| 22 Feb 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 48,000 |
| 21 Feb 2024 | 4.4500 | 4.6800 | 4.3500 | 4.6600 | 4.6600 | 57,100 |
| 20 Feb 2024 | 4.5800 | 4.6700 | 4.3800 | 4.4400 | 4.4400 | 63,100 |
| 16 Feb 2024 | 4.8800 | 4.8800 | 4.5300 | 4.6100 | 4.6100 | 89,700 |
| 15 Feb 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7500 | 4.7500 | 94,000 |
| 14 Feb 2024 | 4.1900 | 4.5900 | 4.1900 | 4.5700 | 4.5700 | 104,900 |
| 13 Feb 2024 | 4.1900 | 4.3000 | 4.1400 | 4.2400 | 4.2400 | 106,200 |
| 12 Feb 2024 | 3.8000 | 4.4800 | 3.7800 | 4.3200 | 4.3200 | 448,300 |
| 09 Feb 2024 | 4.0000 | 4.0900 | 3.3700 | 3.4400 | 3.4400 | 642,300 |
| 08 Feb 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0600 | 4.0600 | 45,300 |
| 07 Feb 2024 | 3.9800 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 24,300 |
| 06 Feb 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 26,500 |
| 05 Feb 2024 | 4.0100 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 54,200 |
| 02 Feb 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0400 | 4.0400 | 47,400 |
| 01 Feb 2024 | 4.1000 | 4.1400 | 3.9800 | 4.0200 | 4.0200 | 38,000 |
| 31 Jan 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 18,600 |
| 30 Jan 2024 | 4.2300 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 60,000 |
| 29 Jan 2024 | 4.4100 | 4.4100 | 4.2000 | 4.2300 | 4.2300 | 37,300 |
| 26 Jan 2024 | 4.3300 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 65,800 |
| 25 Jan 2024 | 4.3500 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 46,300 |
| 24 Jan 2024 | 4.5200 | 4.5200 | 4.2000 | 4.3300 | 4.3300 | 62,100 |
| 23 Jan 2024 | 4.2500 | 4.6500 | 4.2500 | 4.4700 | 4.4700 | 219,800 |
| 22 Jan 2024 | 4.1600 | 4.3400 | 4.1200 | 4.2900 | 4.2900 | 84,900 |
| 19 Jan 2024 | 4.2100 | 4.2200 | 4.1200 | 4.2100 | 4.2100 | 111,200 |
| 18 Jan 2024 | 4.0900 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 71,500 |
| 17 Jan 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 66,000 |
| 16 Jan 2024 | 4.0200 | 4.1200 | 3.9600 | 4.1000 | 4.1000 | 163,800 |
| 12 Jan 2024 | 4.0400 | 4.0800 | 3.9300 | 4.0300 | 4.0300 | 42,000 |
| 11 Jan 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 182,900 |
| 10 Jan 2024 | 4.1100 | 4.1300 | 3.9300 | 3.9600 | 3.9600 | 106,800 |
| 09 Jan 2024 | 4.1600 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 63,400 |
| 08 Jan 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 68,200 |
| 05 Jan 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 65,700 |
| 04 Jan 2024 | 4.2100 | 4.2100 | 4.0200 | 4.1300 | 4.1300 | 121,600 |
| 03 Jan 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 111,000 |
| 02 Jan 2024 | 4.2500 | 4.3600 | 4.1800 | 4.3300 | 4.3300 | 161,300 |
| 29 Dec 2023 | 4.2100 | 4.2700 | 4.1100 | 4.2000 | 4.2000 | 121,200 |
| 28 Dec 2023 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 104,200 |
| 27 Dec 2023 | 4.1600 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 203,800 |
| 26 Dec 2023 | 4.0900 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 171,000 |
| 22 Dec 2023 | 4.2300 | 4.3000 | 4.0300 | 4.1200 | 4.1200 | 248,000 |
| 21 Dec 2023 | 4.1000 | 4.2500 | 4.0700 | 4.2300 | 4.2300 | 225,400 |
| 20 Dec 2023 | 3.9500 | 4.1800 | 3.7100 | 4.0100 | 4.0100 | 604,000 |
| 19 Dec 2023 | 3.9600 | 3.9700 | 3.5900 | 3.6900 | 3.6900 | 440,200 |
| 18 Dec 2023 | 3.9000 | 3.9900 | 3.8800 | 3.9500 | 3.9500 | 313,700 |
| 15 Dec 2023 | 4.1900 | 4.2000 | 3.9000 | 3.9300 | 3.9300 | 381,500 |
| 14 Dec 2023 | 4.1400 | 4.4000 | 4.0500 | 4.1000 | 4.1000 | 2,020,800 |
| 13 Dec 2023 | 6.0500 | 6.2100 | 5.9500 | 5.9900 | 5.9900 | 613,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.