Dark

ASYS
Amtech Systems Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

23.07USD+12.045%(+2.48)594,216

20.02Bid 27.08Ask 7.06Spread

Pre-market

Jun 30, 2026 9:05:30 AM EDT

20.57USD-0.097%(-0.02)681

After-hours

Jun 30, 2026 4:41:30 PM EDT

23.07USD-0.007%(0.00)42,980

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	20.8700	23.5500	20.860000	23.0700	+12.045%	594,216	0.000%
2026-06-29	19.5600	20.7100	18.290000	20.5900	+5.320%	406,371	+12.045%
2026-06-26	20.0000	20.4998	19.000000	19.5500	-5.418%	1,972,397	+18.005%
2026-06-25	20.9400	21.1800	19.600000	20.6700	+5.837%	367,884	+11.611%
2026-06-24	20.9500	20.9500	19.300000	19.5300	-3.935%	448,204	+18.126%
2026-06-23	20.8600	21.2300	19.550000	20.3300	-7.717%	613,555	+13.478%
2026-06-22	22.2500	22.4200	21.020000	22.0300	-0.045%	432,545	+4.721%
2026-06-18	22.0600	22.5500	21.150000	22.0400	+3.063%	287,876	+4.673%
2026-06-17	22.5900	22.9600	21.330000	21.3850	-1.588%	271,299	+7.879%
2026-06-16	22.6600	23.9900	21.670000	21.7300	-4.609%	378,452	+6.167%
2026-06-15	25.2600	25.2600	22.140000	22.7800	-5.044%	898,262	+1.273%
2026-06-12	23.5100	25.7075	22.810000	23.9900	+6.150%	1,170,428	-3.835%
2026-06-11	19.8600	22.6900	19.400000	22.6000	+17.038%	824,542	+2.080%
2026-06-10	18.8000	20.3000	18.455000	19.3100	+1.259%	233,957	+19.472%
2026-06-09	20.1400	20.9888	17.770000	19.0700	-3.247%	354,344	+20.975%
2026-06-08	19.4900	20.3120	18.800000	19.7100	+6.598%	344,962	+17.047%
2026-06-05	20.8750	20.8750	18.435000	18.4900	-15.609%	459,254	+24.770%
2026-06-04	20.3800	22.4700	19.580000	21.9100	+3.987%	380,361	+5.294%
2026-06-03	21.4100	22.1150	20.530000	21.0700	-4.009%	575,888	+9.492%
2026-06-02	21.8350	24.5000	21.630000	21.9500	+6.295%	828,151	+5.103%
2026-06-01	21.2400	21.5500	20.590000	20.6500	-2.915%	307,593	+11.719%
2026-05-29	21.0500	21.7300	20.145000	21.2700	-1.619%	376,651	+8.463%
2026-05-28	21.7800	22.4900	21.160000	21.6200	-0.780%	274,348	+6.707%
2026-05-27	23.7700	24.0000	21.395000	21.7900	-4.493%	471,437	+5.874%
2026-05-26	23.1300	23.9600	21.880000	22.8150	+3.329%	543,217	+1.118%
2026-05-22	21.1500	22.8000	20.637700	22.0800	+5.394%	352,018	+4.484%
2026-05-21	19.9500	21.1600	19.530000	20.9500	+3.457%	195,846	+10.119%
2026-05-20	20.0200	20.3000	18.540000	20.2500	+2.949%	183,185	+13.926%
2026-05-19	19.6300	20.4700	19.130000	19.6700	-1.724%	214,368	+17.285%
2026-05-18	21.5000	21.6499	19.630000	20.0150	-5.052%	259,331	+15.264%
2026-05-15	21.4100	21.4900	20.050000	21.0800	-6.123%	249,747	+9.440%
2026-05-14	21.1500	22.5551	20.710000	22.4550	+8.426%	336,172	+2.739%
2026-05-13	21.9200	21.9200	20.325000	20.7100	-1.193%	271,083	+11.395%
2026-05-12	22.7400	22.8425	19.930000	20.9600	-7.584%	447,734	+10.067%
2026-05-11	22.0400	22.9480	20.285900	22.6800	+5.537%	626,074	+1.720%
2026-05-08	21.2800	23.9000	20.610000	21.4900	+18.012%	919,933	+7.352%
2026-05-07	18.2500	18.3250	17.040000	18.2100	+0.082%	244,425	+26.689%
2026-05-06	18.0500	18.2500	17.230000	18.1950	+1.478%	215,050	+26.793%
2026-05-05	16.7600	18.1350	16.750000	17.9300	+8.799%	227,145	+28.667%
2026-05-04	17.4000	17.7700	16.115000	16.4800	-3.795%	199,574	+39.988%
2026-05-01	17.1300	17.6299	16.890000	17.1300	-1.608%	224,114	+34.676%
2026-04-30	17.2000	17.9400	16.700000	17.4100	+5.069%	282,144	+32.510%
2026-04-29	16.8500	17.2850	16.345000	16.5700	-0.181%	156,997	+39.228%
2026-04-28	17.3600	17.6600	16.255000	16.6000	-6.373%	170,133	+38.976%
2026-04-27	18.6400	18.6650	17.355000	17.7300	-5.541%	257,816	+30.118%
2026-04-24	17.5000	19.7400	17.220000	18.7700	+8.875%	571,697	+22.909%
2026-04-23	18.0200	18.7100	16.610000	17.2400	-4.222%	288,886	+33.817%
2026-04-22	17.1500	18.7496	16.560000	18.0000	+7.079%	753,643	+28.167%
2026-04-21	16.9400	17.4000	16.500000	16.8100	+0.538%	129,969	+37.240%
2026-04-20	16.5400	16.9800	16.210000	16.7200	+3.146%	132,529	+37.978%
2026-04-17	16.6700	16.8800	15.715000	16.2100	-1.159%	142,431	+42.320%
2026-04-16	16.0000	16.4100	15.760000	16.4000	+3.145%	113,499	+40.671%
2026-04-15	15.8700	16.1200	15.240100	15.9000	-0.438%	130,997	+45.094%
2026-04-14	17.4100	17.4100	15.650000	15.9700	-4.142%	215,701	+44.458%
2026-04-13	14.8100	16.8000	14.800000	16.6600	+12.949%	441,583	+38.475%
2026-04-10	14.0900	14.9399	13.720000	14.7500	+5.659%	123,558	+56.407%
2026-04-09	13.2300	14.1800	13.085000	13.9600	+7.137%	195,523	+65.258%
2026-04-08	12.6800	13.2700	12.680000	13.0300	+7.243%	124,713	+77.053%
2026-04-07	12.1500	12.5700	11.820100	12.1500	-0.978%	133,650	+89.877%
2026-04-06	12.2700	13.0000	12.100000	12.2700	+1.238%	253,415	+88.020%
2026-04-02	11.6200	12.2500	11.410000	12.1200	+1.423%	104,111	+90.347%
2026-04-01	11.8800	12.4499	11.680000	11.9500	+2.312%	175,570	+93.054%
2026-03-31	11.3000	11.7000	11.140000	11.6800	+5.225%	111,444	+97.517%
2026-03-30	11.5500	11.7300	10.900000	11.1000	-3.057%	116,289	+107.838%
2026-03-27	11.4000	11.6800	11.200500	11.4500	-0.261%	111,669	+101.485%
2026-03-26	11.7900	11.9950	11.470000	11.4800	-4.493%	152,157	+100.958%
2026-03-25	11.5700	12.0900	11.480000	12.0200	+4.704%	88,013	+91.930%
2026-03-24	11.1700	11.7650	11.140000	11.4800	+1.593%	155,507	+100.958%
2026-03-23	10.9000	11.4800	10.750000	11.3000	+3.291%	108,967	+104.159%
2026-03-20	11.4100	11.5800	10.880000	10.9400	-5.445%	102,584	+110.878%
2026-03-19	10.8400	11.6471	10.660000	11.5700	+4.611%	122,756	+99.395%
2026-03-18	11.3100	11.3150	10.670000	11.0600	-2.210%	181,789	+108.590%
2026-03-17	11.4100	11.7500	10.960100	11.3100	-2.918%	394,424	+103.979%
2026-03-16	12.1100	13.0000	11.420000	11.6500	-10.247%	735,033	+98.026%
2026-03-13	12.7800	13.6300	12.780000	12.9800	+1.565%	131,872	+77.735%
2026-03-12	13.4300	13.4450	12.630000	12.7800	-7.055%	137,858	+80.516%
2026-03-11	13.3400	13.8000	13.190000	13.7500	+4.563%	114,022	+67.782%
2026-03-10	12.9100	13.4799	12.819000	13.1500	+2.494%	109,205	+75.437%
2026-03-09	12.3800	12.8700	12.160000	12.8300	-0.697%	201,542	+79.813%
2026-03-06	13.4000	13.7350	12.891900	12.9200	-6.849%	124,564	+78.560%
2026-03-05	13.9800	14.4498	13.530000	13.8700	-1.561%	133,254	+66.330%
2026-03-04	13.6400	14.3700	13.100100	14.0900	+5.071%	170,749	+63.733%
2026-03-03	13.5500	13.7900	13.005200	13.4100	-4.487%	211,090	+72.036%
2026-03-02	12.8500	14.1799	12.850000	14.0400	+7.586%	283,511	+64.316%
2026-02-27	12.6200	13.0900	12.590100	13.0500	+0.539%	125,308	+76.782%
2026-02-26	12.8300	13.0000	12.410000	12.9800	+1.724%	156,880	+77.735%
2026-02-25	12.3800	12.9200	12.365000	12.7600	+3.993%	146,638	+80.799%
2026-02-24	11.6000	12.4700	11.600000	12.2700	+5.503%	205,302	+88.020%
2026-02-23	11.8100	11.8400	11.340000	11.6300	-2.104%	158,903	+98.366%
2026-02-20	11.7400	12.2900	11.700000	11.8800	+0.763%	175,307	+94.192%
2026-02-19	11.6500	11.8100	11.414700	11.7900	-0.590%	220,051	+95.674%
2026-02-18	11.5600	12.2250	11.429900	11.8600	+2.951%	203,107	+94.519%
2026-02-17	11.1200	11.7400	10.850000	11.5200	+0.876%	251,069	+100.260%
2026-02-13	10.9800	11.6099	10.930000	11.4200	+3.913%	289,168	+102.014%
2026-02-12	11.5300	11.8500	10.880000	10.9900	-4.352%	365,618	+109.918%
2026-02-11	13.0100	13.2300	11.280000	11.4900	-11.547%	779,025	+100.783%
2026-02-10	12.5900	13.2600	12.280000	12.9900	+3.424%	561,543	+77.598%
2026-02-09	11.0000	12.6400	10.511100	12.5600	+12.950%	917,918	+83.678%
2026-02-06	10.2800	11.7388	10.020000	11.1200	-29.931%	1,603,683	+107.464%
2026-02-05	15.4900	16.3400	15.460000	15.8700	+0.762%	483,371	+45.369%
2026-02-04	17.9600	17.9900	15.200000	15.7500	-10.511%	454,540	+46.476%
2026-02-03	17.9200	17.9900	17.000000	17.6000	-0.283%	456,240	+31.080%
2026-02-02	16.6500	18.5900	16.540000	17.6500	+4.997%	465,964	+30.708%
2026-01-30	17.3200	17.7950	16.360000	16.8100	-3.335%	423,049	+37.240%
2026-01-29	18.2000	18.2100	16.530700	17.3900	-4.869%	460,406	+32.662%
2026-01-28	17.7600	18.4699	17.550400	18.2800	+3.864%	741,159	+26.204%
2026-01-27	16.5700	17.9500	16.410000	17.6000	+7.514%	526,761	+31.080%
2026-01-26	16.6700	16.7000	16.170000	16.3700	-0.607%	325,829	+40.929%
2026-01-23	16.3400	16.8300	16.000000	16.4700	-0.363%	244,544	+40.073%
2026-01-22	17.2600	17.4400	15.930000	16.5300	-2.936%	665,759	+39.564%
2026-01-21	16.1300	17.3000	15.990000	17.0300	+6.838%	1,137,246	+35.467%
2026-01-20	14.6100	16.2700	14.100000	15.9400	+8.141%	1,364,381	+44.730%
2026-01-16	14.3100	15.2200	14.200000	14.7400	+3.803%	413,091	+56.513%
2026-01-15	13.8800	14.5000	13.600000	14.2000	+2.305%	307,318	+62.465%
2026-01-14	14.1700	14.2100	13.710000	13.8800	-2.596%	244,991	+66.210%
2026-01-13	14.1000	14.7000	13.910000	14.2500	+2.444%	316,011	+61.895%
2026-01-12	13.8600	14.3300	13.550000	13.9100	-0.072%	364,374	+65.852%
2026-01-09	13.2300	13.9700	13.176000	13.9200	+6.667%	289,595	+65.733%
2026-01-08	13.3500	13.7351	12.720000	13.0500	-2.612%	146,485	+76.782%
2026-01-07	13.5700	13.6300	13.026927	13.4000	-1.975%	187,534	+72.164%
2026-01-06	13.3500	13.7950	13.250000	13.6700	+3.170%	315,977	+68.764%
2026-01-05	13.1800	13.5550	12.980000	13.2500	+2.317%	305,798	+74.113%
2026-01-02	12.6900	13.2700	12.550000	12.9500	+3.187%	250,750	+78.147%
2025-12-31	12.8000	12.8780	12.520000	12.5500	-0.712%	136,779	+83.825%
2025-12-30	11.9000	12.6900	11.900000	12.6400	+5.597%	166,479	+82.516%
2025-12-29	12.5900	12.6000	11.600000	11.9700	-6.191%	440,087	+92.732%
2025-12-26	12.6100	12.9200	12.480000	12.7600	+2.244%	132,865	+80.799%
2025-12-24	12.8800	12.8800	12.200000	12.4800	-2.728%	179,468	+84.856%
2025-12-23	12.7400	13.1899	12.260000	12.8300	+0.549%	389,742	+79.813%
2025-12-22	12.4400	13.2550	12.163500	12.7600	+4.590%	450,914	+80.799%
2025-12-19	11.9800	12.4999	11.980000	12.2000	+1.836%	169,814	+89.098%
2025-12-18	12.4450	12.6498	11.885000	11.9800	-1.723%	369,574	+92.571%
2025-12-17	11.9800	12.3900	11.900000	12.1900	+2.609%	397,802	+89.253%
2025-12-16	11.5400	11.9800	11.135000	11.8800	+2.946%	261,616	+94.192%
2025-12-15	10.9800	11.7411	10.750000	11.5400	+5.100%	221,275	+99.913%
2025-12-12	10.9800	11.5500	10.570000	10.9800	-0.091%	346,060	+110.109%
2025-12-11	8.7520	11.2457	8.500000	10.9900	+17.666%	736,796	+109.918%
2025-12-10	8.7200	9.5100	8.700000	9.3400	+5.956%	258,250	+147.002%
2025-12-09	8.6000	8.9100	8.515000	8.8150	+0.858%	101,658	+161.713%
2025-12-08	8.9300	8.9400	8.190100	8.7400	-1.908%	80,890	+163.959%
2025-12-05	8.6800	9.0350	8.630700	8.9100	+3.484%	77,114	+158.923%
2025-12-04	8.7700	8.7850	8.600000	8.6100	-1.712%	45,525	+167.944%
2025-12-03	8.6300	8.7600	8.361000	8.7600	+1.272%	75,480	+163.356%
2025-12-02	8.2800	8.6500	8.180000	8.6500	+9.911%	154,004	+166.705%
2025-12-01	7.8200	7.9000	7.750000	7.8700	+0.255%	48,749	+193.139%
2025-11-28	7.7500	7.9300	7.750000	7.8500	+1.421%	21,861	+193.885%
2025-11-26	7.5600	7.9000	7.485000	7.7400	+2.789%	82,544	+198.062%
2025-11-25	7.3100	7.5800	7.000000	7.5300	+2.310%	121,113	+206.375%
2025-11-24	7.2400	7.5200	7.100000	7.3600	+2.937%	69,925	+213.451%
2025-11-21	7.0000	7.2200	6.750800	7.1500	+1.275%	119,514	+222.657%
2025-11-20	7.3100	7.4500	6.980000	7.0600	-2.216%	94,015	+226.771%
2025-11-19	7.1600	7.4500	7.160000	7.2200	+1.120%	124,495	+219.529%
2025-11-18	7.0000	7.2600	6.912400	7.1400	+0.563%	87,380	+223.109%
2025-11-17	7.1600	7.4089	7.000000	7.1000	-2.473%	123,016	+224.930%
2025-11-14	7.0700	7.3400	7.030000	7.2800	-0.682%	115,989	+216.896%
2025-11-13	7.4800	7.4800	7.210000	7.3300	-3.426%	88,752	+214.734%
2025-11-12	7.8000	7.8000	7.380100	7.5900	-2.065%	99,697	+203.953%
2025-11-11	7.4700	7.8100	7.380000	7.7500	+2.922%	174,153	+197.677%
2025-11-10	7.4800	7.8100	7.340000	7.5300	+0.938%	143,070	+206.375%
2025-11-07	6.8400	7.5000	6.840000	7.4600	+5.816%	128,742	+209.249%
2025-11-06	7.0900	7.2799	6.925000	7.0500	-1.261%	262,702	+227.234%
2025-11-05	7.1900	7.6000	7.115000	7.1400	-0.833%	215,106	+223.109%
2025-11-04	7.6100	7.6100	7.150000	7.2000	-7.810%	152,143	+220.417%
2025-11-03	7.9700	7.9700	7.800000	7.8100	-1.513%	133,285	+195.391%
2025-10-31	8.0000	8.1000	7.900000	7.9300	0.000%	79,184	+190.921%
2025-10-30	8.1950	8.4550	7.800000	7.9300	-2.099%	270,826	+190.921%
2025-10-29	7.9500	8.2200	7.950000	8.1000	+2.532%	124,853	+184.815%
2025-10-28	8.1200	8.3450	7.860000	7.9000	-2.948%	136,011	+192.025%
2025-10-27	8.2200	8.6300	7.930000	8.1400	+4.225%	164,897	+183.415%
2025-10-24	7.8800	8.0900	7.700000	7.8100	-0.636%	136,636	+195.391%
2025-10-23	7.4100	7.9400	7.307700	7.8600	+6.073%	105,866	+193.511%
2025-10-22	7.5800	7.6100	7.300100	7.4100	-3.010%	132,978	+211.336%
2025-10-21	7.8800	7.8900	7.580000	7.6400	-3.778%	138,824	+201.963%
2025-10-20	7.4900	8.1382	7.490000	7.9400	+6.008%	193,081	+190.554%
2025-10-17	7.7100	7.8450	7.450000	7.4900	-3.974%	147,897	+208.011%
2025-10-16	8.3800	8.4250	7.660000	7.8000	-6.921%	404,029	+195.769%
2025-10-15	8.3500	8.6850	8.061000	8.3800	+1.946%	387,459	+175.298%
2025-10-14	9.1100	9.1800	8.150000	8.2200	-11.470%	589,212	+180.657%
2025-10-13	8.9700	9.3800	8.910000	9.2850	+4.915%	300,471	+148.465%
2025-10-10	10.0300	10.2303	8.756000	8.8500	-11.500%	559,579	+160.678%
2025-10-09	9.5200	10.3099	9.340000	10.0000	+2.354%	481,599	+130.700%
2025-10-08	10.2000	10.3383	9.550000	9.7700	-4.403%	395,118	+136.131%
2025-10-07	10.5700	10.8000	10.000000	10.2200	-2.107%	393,142	+125.734%
2025-10-06	9.4600	10.7350	9.460000	10.4400	+13.850%	968,940	+120.977%
2025-10-03	8.9400	9.5000	8.935000	9.1700	+3.034%	280,694	+151.581%
2025-10-02	9.8300	9.9100	8.280100	8.9000	-8.058%	670,080	+159.213%
2025-10-01	9.2700	10.0899	9.100000	9.6800	+4.536%	502,561	+138.326%
2025-09-30	9.3000	9.4700	9.010000	9.2600	+0.216%	134,528	+149.136%
2025-09-29	9.5500	9.6095	9.195000	9.2400	-2.119%	188,217	+149.675%
2025-09-26	8.9800	9.4703	8.860000	9.4400	+5.240%	321,633	+144.386%
2025-09-25	8.9800	9.2300	8.750000	8.9700	-0.774%	210,882	+157.191%
2025-09-24	9.6600	10.0594	9.040000	9.0400	-6.321%	248,556	+155.199%
2025-09-23	8.9000	10.2500	8.810000	9.6500	+8.063%	522,518	+139.067%
2025-09-22	8.9500	9.4000	8.750000	8.9300	-1.217%	325,892	+158.343%
2025-09-19	9.5700	9.7000	9.000000	9.0400	-4.842%	306,509	+155.199%
2025-09-18	8.9200	9.7000	8.910000	9.5000	+8.696%	450,613	+142.842%
2025-09-17	9.3600	9.4000	8.410000	8.7400	-6.022%	459,886	+163.959%
2025-09-16	9.2700	9.4000	9.030000	9.3000	+0.216%	251,901	+148.065%
2025-09-15	9.2400	9.6100	8.740000	9.2800	+0.433%	462,551	+148.599%
2025-09-12	8.9500	9.5000	8.800000	9.2400	+5.000%	504,065	+149.675%
2025-09-11	8.1500	9.2799	8.150000	8.8000	+9.046%	961,051	+162.159%
2025-09-10	8.1000	8.2400	7.870000	8.0700	+1.637%	303,550	+185.874%
2025-09-09	8.1600	8.3000	7.768000	7.9400	+0.126%	469,323	+190.554%
2025-09-08	6.4400	8.0000	6.360000	7.9300	+23.520%	1,955,121	+190.921%
2025-09-05	6.5000	6.6800	6.180000	6.4200	+0.156%	232,628	+259.346%
2025-09-04	5.8300	6.4402	5.634700	6.4100	+10.517%	136,162	+259.906%
2025-09-03	5.9900	6.0300	5.663100	5.8000	-2.110%	37,566	+297.759%
2025-09-02	6.1900	6.1947	5.790000	5.9250	-6.398%	83,910	+289.367%
2025-08-29	6.4100	6.4399	6.070000	6.3300	-0.939%	146,223	+264.455%
2025-08-28	6.0300	6.4400	5.822800	6.3900	+7.035%	176,630	+261.033%
2025-08-27	6.0900	6.0900	5.950000	5.9700	0.000%	59,382	+286.432%
2025-08-26	6.0800	6.1000	5.910000	5.9700	-0.334%	93,735	+286.432%
2025-08-25	6.0600	6.2399	5.951300	5.9900	-0.498%	46,908	+285.142%
2025-08-22	5.4900	6.1893	5.490000	6.0200	+10.662%	190,175	+283.223%
2025-08-21	5.8900	5.8900	5.400000	5.4400	-7.009%	64,263	+324.081%
2025-08-20	5.4100	5.8879	5.410000	5.8500	+8.333%	101,624	+294.359%
2025-08-19	5.9400	5.9500	5.400000	5.4000	-8.163%	94,705	+327.222%
2025-08-18	5.1800	5.9500	5.180000	5.8800	+16.091%	200,471	+292.347%
2025-08-15	5.1000	5.1800	4.990000	5.0650	+0.297%	59,515	+355.479%
2025-08-14	4.9900	5.1000	4.900000	5.0500	+2.227%	57,100	+356.832%
2025-08-13	4.7100	5.0336	4.600000	4.9400	+6.695%	60,798	+367.004%
2025-08-12	4.8200	4.8431	4.580000	4.6300	-2.526%	18,523	+398.272%
2025-08-11	4.9700	5.1300	4.720000	4.7500	-2.062%	44,295	+385.684%
2025-08-08	5.0100	5.0500	4.790000	4.8500	-4.715%	39,219	+375.670%
2025-08-07	4.6100	5.2000	4.610000	5.0900	+13.616%	105,231	+353.242%
2025-08-06	4.4700	4.5548	4.430000	4.4800	-0.665%	20,196	+414.955%
2025-08-05	4.4500	4.6100	4.352200	4.5100	+1.806%	35,966	+411.530%
2025-08-04	4.5600	4.7100	4.420000	4.4300	-2.851%	22,665	+420.767%
2025-08-01	4.6900	4.7100	4.300100	4.5600	-3.082%	90,114	+405.921%
2025-07-31	4.6200	4.7700	4.590000	4.7050	+1.840%	21,580	+390.329%
2025-07-30	4.6200	4.7200	4.620000	4.6200	-1.282%	11,357	+399.351%
2025-07-29	4.7684	4.7700	4.600000	4.6800	-1.266%	18,696	+392.949%
2025-07-28	4.6900	4.8500	4.540000	4.7400	+1.282%	19,052	+386.709%
2025-07-25	4.7800	4.8400	4.500000	4.6800	-0.426%	26,909	+392.949%
2025-07-24	4.9300	4.9300	4.560000	4.7000	-3.885%	20,829	+390.851%
2025-07-23	4.6100	4.9200	4.530000	4.8900	+5.388%	57,460	+371.779%
2025-07-22	4.5800	4.7500	4.400000	4.6400	+1.754%	46,903	+397.198%
2025-07-21	4.5700	4.6757	4.560000	4.5600	+1.109%	17,495	+405.921%
2025-07-18	4.5000	4.6522	4.350000	4.5100	-0.442%	51,854	+411.530%
2025-07-17	4.5800	4.8500	4.470000	4.5300	+0.221%	64,016	+409.272%
2025-07-16	4.7150	4.7300	4.520000	4.5200	-1.739%	11,877	+410.398%
2025-07-15	4.7793	4.8000	4.600000	4.6000	-0.862%	29,149	+401.522%
2025-07-14	4.8500	4.8553	4.551400	4.6400	-3.534%	29,088	+397.198%
2025-07-11	4.7705	4.8700	4.700100	4.8100	-1.232%	17,121	+379.626%
2025-07-10	4.8400	4.8951	4.660000	4.8700	+1.037%	42,209	+373.717%
2025-07-09	4.9020	4.9115	4.665400	4.8200	-0.207%	37,973	+378.631%
2025-07-08	4.7900	4.9400	4.750000	4.8300	+1.684%	61,076	+377.640%
2025-07-07	4.6500	4.8000	4.600000	4.7500	+6.027%	97,975	+385.684%
2025-07-03	4.5600	4.6516	4.480000	4.4800	-1.104%	10,062	+414.955%
2025-07-02	4.4600	4.6800	4.460000	4.5300	+1.798%	27,826	+409.272%
2025-07-01	4.4300	4.5900	4.340600	4.4500	+0.225%	34,995	+418.427%
2025-06-30	4.7100	4.7100	4.330000	4.4400	-4.310%	20,583	+419.595%
2025-06-27	4.3900	4.6900	4.385000	4.6400	+4.505%	110,890	+397.198%
2025-06-26	4.1200	4.4499	4.120000	4.4400	+5.463%	52,505	+419.595%
2025-06-25	4.1700	4.2900	3.930100	4.2100	-0.473%	26,701	+447.981%
2025-06-24	4.1600	4.3299	4.120000	4.2300	+1.683%	35,346	+445.390%
2025-06-23	4.0100	4.2400	4.010000	4.1600	+1.961%	24,711	+454.567%
2025-06-20	4.0956	4.2352	3.990000	4.0800	-1.687%	55,361	+465.441%
2025-06-18	4.1400	4.2904	4.100000	4.1500	-0.955%	18,228	+455.904%
2025-06-17	4.1700	4.2543	4.040000	4.1900	+0.480%	19,791	+450.597%
2025-06-16	4.1600	4.3261	4.100000	4.1700	+2.963%	25,393	+453.237%
2025-06-13	4.2800	4.3600	4.050000	4.0500	-7.110%	44,269	+469.630%
2025-06-12	4.1200	4.3700	4.030100	4.3600	+5.060%	55,103	+429.128%
2025-06-11	4.0650	4.1700	4.010000	4.1500	+3.234%	29,599	+455.904%
2025-06-10	4.0600	4.0825	3.970900	4.0200	+1.515%	13,239	+473.881%
2025-06-09	3.9800	4.0400	3.920000	3.9600	-1.737%	24,561	+482.576%
2025-06-06	3.9900	4.0600	3.910100	4.0300	+0.750%	29,749	+472.457%
2025-06-05	3.9900	4.1500	3.960000	4.0000	0.000%	17,690	+476.750%
2025-06-04	3.9100	4.0900	3.900000	4.0000	+2.302%	18,726	+476.750%
2025-06-03	4.0200	4.0290	3.910000	3.9100	-2.005%	16,744	+490.026%
2025-06-02	4.0600	4.1385	3.980000	3.9900	-0.499%	32,600	+478.195%
2025-05-30	4.1500	4.1500	3.970100	4.0100	-3.373%	24,118	+475.312%
2025-05-29	3.9400	4.2438	3.850000	4.1500	+7.235%	90,427	+455.904%
2025-05-28	4.1700	4.1807	3.850000	3.8700	-6.747%	51,758	+496.124%
2025-05-27	4.0600	4.2650	4.025000	4.1500	+2.217%	70,540	+455.904%
2025-05-23	4.1300	4.1399	4.010000	4.0600	-1.695%	52,014	+468.227%
2025-05-22	3.6200	4.1600	3.620000	4.1300	+13.151%	118,539	+458.596%
2025-05-21	3.8000	3.8000	3.650000	3.6500	-3.947%	31,904	+532.055%
2025-05-20	3.9500	3.9600	3.799000	3.8000	-3.553%	26,657	+507.105%
2025-05-19	3.6500	3.9999	3.602000	3.9400	+11.932%	112,682	+485.533%
2025-05-16	3.5000	3.5799	3.490000	3.5200	+0.860%	108,729	+555.398%
2025-05-15	3.4700	3.5900	3.449900	3.4900	+0.287%	64,694	+561.032%
2025-05-14	3.4700	3.5500	3.430000	3.4800	-0.287%	235,784	+562.931%
2025-05-13	3.3600	3.5599	3.264900	3.4900	+3.869%	156,900	+561.032%
2025-05-12	3.4500	3.6200	3.360000	3.3600	-2.041%	97,775	+586.607%
2025-05-09	3.4500	3.5300	3.340000	3.4300	-1.719%	83,695	+572.595%
2025-05-08	3.5300	3.5800	3.350000	3.4900	-2.786%	92,258	+561.032%
2025-05-07	3.4767	3.5900	3.450000	3.5900	+2.865%	11,698	+542.618%
2025-05-06	3.3600	3.5200	3.350000	3.4900	+3.254%	65,374	+561.032%
2025-05-05	3.5300	3.5900	3.370000	3.3800	-6.111%	44,585	+582.544%
2025-05-02	3.4400	3.6200	3.414500	3.6000	+4.651%	89,449	+540.833%
2025-05-01	3.5000	3.5699	3.430000	3.4400	-0.290%	15,559	+570.640%
2025-04-30	3.4400	3.5000	3.380000	3.4500	-0.862%	60,959	+568.696%
2025-04-29	3.5000	3.5450	3.380000	3.4800	-0.571%	52,577	+562.931%
2025-04-28	3.4800	3.6199	3.480000	3.5000	0.000%	22,151	+559.143%
2025-04-25	3.5200	3.5500	3.480100	3.5000	-1.408%	38,701	+559.143%
2025-04-24	3.5200	3.5900	3.474000	3.5500	+0.852%	36,512	+549.859%
2025-04-23	3.4700	3.6200	3.441700	3.5200	+4.142%	23,241	+555.398%
2025-04-22	3.3700	3.5350	3.300000	3.3800	+0.896%	55,122	+582.544%
2025-04-21	3.5300	3.5600	3.200000	3.3500	-6.425%	94,242	+588.657%
2025-04-17	3.5900	3.6100	3.500000	3.5800	0.000%	29,452	+544.413%
2025-04-16	3.6000	3.8283	3.460000	3.5800	-1.918%	46,553	+544.413%
2025-04-15	3.7200	3.8100	3.650000	3.6500	-2.926%	32,258	+532.055%
2025-04-14	3.7200	3.8900	3.700000	3.7600	+0.267%	27,711	+513.564%
2025-04-11	3.7400	3.7999	3.670000	3.7500	+2.740%	79,956	+515.200%
2025-04-10	4.0700	4.1600	3.650000	3.6500	-14.319%	267,207	+532.055%
2025-04-09	4.3000	4.5950	4.121100	4.2600	+0.235%	69,470	+441.549%
2025-04-08	4.7100	4.7100	4.205400	4.2500	-7.407%	89,967	+442.824%
2025-04-07	4.3600	4.6500	4.050000	4.5900	+2.455%	78,075	+402.614%
2025-04-04	4.5100	4.5500	4.337000	4.4800	-3.030%	146,917	+414.955%
2025-04-03	4.7600	4.7856	4.550000	4.6200	-3.750%	45,455	+399.351%
2025-04-02	4.8300	4.8518	4.775000	4.8000	-0.208%	39,123	+380.625%
2025-04-01	4.7000	4.9481	4.700000	4.8100	-0.414%	32,910	+379.626%
2025-03-31	4.9500	4.9877	4.780000	4.8300	-3.206%	44,326	+377.640%
2025-03-28	4.9500	5.0050	4.825400	4.9900	0.000%	75,374	+362.325%
2025-03-27	5.0500	5.0600	4.865000	4.9900	-0.598%	44,488	+362.325%
2025-03-26	5.0600	5.1700	4.995000	5.0200	-0.791%	21,886	+359.562%
2025-03-25	5.1000	5.1300	5.050000	5.0600	-0.784%	38,922	+355.929%
2025-03-24	5.2500	5.3000	5.050000	5.1000	-1.354%	62,971	+352.353%
2025-03-21	4.9000	5.1700	4.900000	5.1700	+5.510%	113,172	+346.228%
2025-03-20	5.0000	5.0400	4.830600	4.9000	-1.804%	404,794	+370.816%
2025-03-19	4.9200	5.0500	4.835000	4.9900	+2.045%	64,397	+362.325%
2025-03-18	4.9700	5.0450	4.820000	4.8900	-1.012%	59,073	+371.779%
2025-03-17	4.9900	5.0200	4.800000	4.9400	0.000%	49,358	+367.004%
2025-03-14	4.8000	4.9863	4.800000	4.9400	+3.347%	45,902	+367.004%
2025-03-13	4.9900	5.0000	4.750000	4.7800	-3.823%	23,934	+382.636%
2025-03-12	5.0300	5.0300	4.800000	4.9700	+1.016%	58,482	+364.185%
2025-03-11	4.8200	5.0500	4.750700	4.9200	+3.145%	34,867	+368.902%
2025-03-10	5.1100	5.1100	4.740000	4.7700	-5.917%	85,593	+383.648%
2025-03-07	5.1700	5.2485	5.010200	5.0700	0.000%	32,871	+355.030%
2025-03-06	4.9400	5.1900	4.870000	5.0700	+2.424%	86,473	+355.030%
2025-03-05	4.9500	5.0907	4.850000	4.9500	+1.020%	34,236	+366.061%
2025-03-04	4.9500	5.0000	4.850000	4.9000	-1.210%	35,395	+370.816%
2025-03-03	5.1000	5.1000	4.850000	4.9600	+0.405%	68,078	+365.121%
2025-02-28	5.0100	5.0100	4.880000	4.9400	-2.178%	52,649	+367.004%
2025-02-27	5.1600	5.1700	5.020000	5.0500	-2.885%	33,663	+356.832%
2025-02-26	5.0900	5.2199	5.020000	5.2000	+2.970%	48,578	+343.654%
2025-02-25	5.2600	5.6400	5.010000	5.0500	-3.810%	94,930	+356.832%
2025-02-24	5.5800	5.7200	5.250000	5.2500	+0.382%	122,425	+339.429%
2025-02-21	5.6300	5.6786	5.210000	5.2300	-8.084%	81,173	+341.109%
2025-02-20	5.7900	5.8700	5.340000	5.6900	0.000%	96,838	+305.448%
2025-02-19	5.7200	5.7400	5.650000	5.6900	+1.246%	58,421	+305.448%
2025-02-18	6.1200	6.4100	5.550000	5.6200	-3.767%	126,637	+310.498%
2025-02-14	5.3000	6.1000	5.150000	5.8400	+19.184%	208,410	+295.034%
2025-02-13	4.8985	4.9480	4.800000	4.9000	+1.240%	39,055	+370.816%
2025-02-12	4.9900	5.0200	4.840000	4.8400	-3.586%	16,727	+376.653%
2025-02-11	5.1800	5.3000	5.020000	5.0200	-0.397%	25,090	+359.562%
2025-02-10	5.1900	5.3000	5.040000	5.0400	-2.136%	31,073	+357.738%
2025-02-07	5.0600	5.1900	5.000000	5.1500	+3.000%	127,453	+347.961%
2025-02-06	5.2100	5.2100	4.970000	5.0000	-4.398%	57,609	+361.400%
2025-02-05	5.3000	5.4400	5.020000	5.2300	-0.381%	15,209	+341.109%
2025-02-04	5.0200	5.4500	4.990000	5.2500	+5.000%	24,812	+339.429%
2025-02-03	4.9800	5.1200	4.830000	5.0000	-0.990%	18,855	+361.400%
2025-01-31	5.0200	5.1300	5.000000	5.0500	+0.598%	23,300	+356.832%
2025-01-30	5.1600	5.1800	5.010000	5.0200	-1.569%	14,823	+359.562%
2025-01-29	5.3200	5.3200	5.080000	5.1000	0.000%	33,334	+352.353%
2025-01-28	5.0900	5.1800	5.060000	5.1000	0.000%	62,561	+352.353%
2025-01-27	5.2500	5.2500	4.900000	5.1000	-3.774%	79,091	+352.353%
2025-01-24	5.2900	5.3700	5.150000	5.3000	-0.749%	17,091	+335.283%
2025-01-23	5.2500	5.3600	5.210100	5.3400	0.000%	23,937	+332.022%
2025-01-22	5.1609	5.3900	5.160900	5.3400	+2.495%	17,324	+332.022%
2025-01-21	5.3500	5.4100	5.160000	5.2100	-0.762%	35,112	+342.802%
2025-01-17	5.2800	5.5000	5.221400	5.2500	-0.568%	35,687	+339.429%
2025-01-16	5.2621	5.3300	5.200000	5.2800	+0.380%	35,016	+336.932%
2025-01-15	5.3700	5.4499	5.250000	5.2600	-0.942%	29,332	+338.593%
2025-01-14	5.3700	5.4900	5.240800	5.3100	-2.210%	5,584	+334.463%
2025-01-13	5.3600	5.5391	5.220000	5.4300	+1.117%	28,851	+324.862%
2025-01-10	5.4000	5.4000	5.250000	5.3700	-1.468%	36,620	+329.609%
2025-01-08	5.6200	5.6200	5.430000	5.4500	-3.369%	19,020	+323.303%
2025-01-07	5.7300	5.7498	5.610000	5.6400	-0.704%	29,263	+309.043%

.dark-mode .LBmQcl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBmQcl{ color: #333333; background-color: white; border: 2px solid #333333; }ASYSAmtech Systems Incstock NASDAQ

ASYS
Amtech Systems Inc
stock NASDAQ