Dark

ASYS
Amtech Systems Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

16.05USD+0.281%(+0.05)207,795

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:13:30 AM EDT

16.00USD0.000%(0.00)275

After-hours

Aug 13, 2026 4:13:30 PM EDT

16.32USD+2.000%(+0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	15.7800	16.1600	15.585000	16.0400	+0.250%	207,795	0.000%
2026-08-13	15.8500	16.3400	15.650000	16.0000	+0.376%	253,409	+0.250%
2026-08-12	15.8600	16.1500	15.610000	15.9400	+3.506%	278,853	+0.627%
2026-08-11	15.3500	15.5400	15.010000	15.4000	+2.054%	230,234	+4.156%
2026-08-10	15.6800	16.0000	14.900000	15.0900	-2.833%	534,350	+6.296%
2026-08-07	15.2900	16.0800	15.160000	15.5300	+3.880%	266,435	+3.284%
2026-08-06	16.0100	16.0410	14.810000	14.9500	-6.621%	597,937	+7.291%
2026-08-05	17.1900	17.4800	15.960000	16.0100	-8.200%	557,244	+0.187%
2026-08-04	16.5300	17.4900	16.370000	17.4400	+11.083%	374,824	-8.028%
2026-08-03	14.8300	15.9000	14.820000	15.7000	+2.347%	211,840	+2.166%
2026-07-31	15.3600	15.7800	14.686500	15.3400	+3.719%	260,736	+4.563%
2026-07-30	14.5300	14.9950	14.290000	14.7900	+8.352%	275,049	+8.452%
2026-07-29	14.5500	14.9600	13.595000	13.6500	-7.016%	393,109	+17.509%
2026-07-28	14.9400	14.9450	13.880000	14.6800	-4.737%	596,888	+9.264%
2026-07-27	16.0600	16.0600	14.900000	15.4100	-3.021%	336,977	+4.088%
2026-07-24	17.1000	17.2300	15.710000	15.8900	-7.884%	254,392	+0.944%
2026-07-23	16.9400	17.5550	16.800000	17.2500	-0.519%	255,590	-7.014%
2026-07-22	17.5600	18.1500	17.290000	17.3400	-3.560%	325,221	-7.497%
2026-07-21	17.2500	18.2500	16.895000	17.9800	+10.172%	360,546	-10.790%
2026-07-20	16.8800	17.3700	16.020000	16.3200	-2.100%	297,074	-1.716%
2026-07-17	15.7000	17.2000	15.660000	16.6700	-0.239%	279,903	-3.779%
2026-07-16	17.5000	17.5600	16.265000	16.7100	-8.488%	422,855	-4.010%
2026-07-15	19.1500	19.4800	17.800000	18.2600	-2.248%	445,677	-12.158%
2026-07-14	18.6400	19.0500	18.225000	18.6800	+3.720%	389,205	-14.133%
2026-07-13	18.0950	18.6700	17.750000	18.0100	-3.483%	381,396	-10.938%
2026-07-10	18.3800	19.1200	17.790000	18.6600	-0.054%	494,890	-14.041%
2026-07-09	18.4400	18.9104	18.300000	18.6700	+5.540%	500,448	-14.087%
2026-07-08	17.5200	18.1600	16.900000	17.6900	-1.007%	437,930	-9.327%
2026-07-07	18.1700	18.2421	17.010100	17.8700	-4.997%	614,689	-10.241%
2026-07-06	19.2800	19.7850	18.685000	18.8100	+0.053%	270,739	-14.726%
2026-07-02	20.5900	21.1999	18.600000	18.8000	-8.293%	484,432	-14.681%
2026-07-01	22.2150	22.4287	20.230000	20.5000	-11.179%	445,702	-21.756%
2026-06-30	20.6300	23.6100	20.410100	23.0800	+12.093%	599,387	-30.503%
2026-06-29	19.5600	20.7100	18.290000	20.5900	+5.320%	406,371	-22.098%
2026-06-26	20.0000	20.4998	19.000000	19.5500	-5.418%	1,972,397	-17.954%
2026-06-25	20.9400	21.1800	19.600000	20.6700	+5.837%	367,884	-22.400%
2026-06-24	20.9500	20.9500	19.300000	19.5300	-3.935%	448,204	-17.870%
2026-06-23	20.8600	21.2300	19.550000	20.3300	-7.717%	613,555	-21.102%
2026-06-22	22.2500	22.4200	21.020000	22.0300	-0.045%	432,545	-27.190%
2026-06-18	22.0600	22.5500	21.150000	22.0400	+3.063%	287,876	-27.223%
2026-06-17	22.5900	22.9600	21.330000	21.3850	-1.588%	271,299	-24.994%
2026-06-16	22.6600	23.9900	21.670000	21.7300	-4.609%	378,452	-26.185%
2026-06-15	25.2600	25.2600	22.140000	22.7800	-5.044%	898,262	-29.587%
2026-06-12	23.5100	25.7075	22.810000	23.9900	+6.150%	1,170,428	-33.139%
2026-06-11	19.8600	22.6900	19.400000	22.6000	+17.038%	824,542	-29.027%
2026-06-10	18.8000	20.3000	18.455000	19.3100	+1.259%	233,957	-16.934%
2026-06-09	20.1400	20.9888	17.770000	19.0700	-3.247%	354,344	-15.889%
2026-06-08	19.4900	20.3120	18.800000	19.7100	+6.598%	344,962	-18.620%
2026-06-05	20.8750	20.8750	18.435000	18.4900	-15.609%	459,254	-13.250%
2026-06-04	20.3800	22.4700	19.580000	21.9100	+3.987%	380,361	-26.791%
2026-06-03	21.4100	22.1150	20.530000	21.0700	-4.009%	575,888	-23.873%
2026-06-02	21.8350	24.5000	21.630000	21.9500	+6.295%	828,151	-26.925%
2026-06-01	21.2400	21.5500	20.590000	20.6500	-2.915%	307,593	-22.324%
2026-05-29	21.0500	21.7300	20.145000	21.2700	-1.619%	376,651	-24.589%
2026-05-28	21.7800	22.4900	21.160000	21.6200	-0.780%	274,348	-25.809%
2026-05-27	23.7700	24.0000	21.395000	21.7900	-4.493%	471,437	-26.388%
2026-05-26	23.1300	23.9600	21.880000	22.8150	+3.329%	543,217	-29.695%
2026-05-22	21.1500	22.8000	20.637700	22.0800	+5.394%	352,018	-27.355%
2026-05-21	19.9500	21.1600	19.530000	20.9500	+3.457%	195,846	-23.437%
2026-05-20	20.0200	20.3000	18.540000	20.2500	+2.949%	183,185	-20.790%
2026-05-19	19.6300	20.4700	19.130000	19.6700	-1.724%	214,368	-18.454%
2026-05-18	21.5000	21.6499	19.630000	20.0150	-5.052%	259,331	-19.860%
2026-05-15	21.4100	21.4900	20.050000	21.0800	-6.123%	249,747	-23.909%
2026-05-14	21.1500	22.5551	20.710000	22.4550	+8.426%	336,172	-28.568%
2026-05-13	21.9200	21.9200	20.325000	20.7100	-1.193%	271,083	-22.549%
2026-05-12	22.7400	22.8425	19.930000	20.9600	-7.584%	447,734	-23.473%
2026-05-11	22.0400	22.9480	20.285900	22.6800	+5.537%	626,074	-29.277%
2026-05-08	21.2800	23.9000	20.610000	21.4900	+18.012%	919,933	-25.361%
2026-05-07	18.2500	18.3250	17.040000	18.2100	+0.082%	244,425	-11.917%
2026-05-06	18.0500	18.2500	17.230000	18.1950	+1.478%	215,050	-11.844%
2026-05-05	16.7600	18.1350	16.750000	17.9300	+8.799%	227,145	-10.541%
2026-05-04	17.4000	17.7700	16.115000	16.4800	-3.795%	199,574	-2.670%
2026-05-01	17.1300	17.6299	16.890000	17.1300	-1.608%	224,114	-6.363%
2026-04-30	17.2000	17.9400	16.700000	17.4100	+5.069%	282,144	-7.869%
2026-04-29	16.8500	17.2850	16.345000	16.5700	-0.181%	156,997	-3.199%
2026-04-28	17.3600	17.6600	16.255000	16.6000	-6.373%	170,133	-3.373%
2026-04-27	18.6400	18.6650	17.355000	17.7300	-5.541%	257,816	-9.532%
2026-04-24	17.5000	19.7400	17.220000	18.7700	+8.875%	571,697	-14.544%
2026-04-23	18.0200	18.7100	16.610000	17.2400	-4.222%	288,886	-6.961%
2026-04-22	17.1500	18.7496	16.560000	18.0000	+7.079%	753,643	-10.889%
2026-04-21	16.9400	17.4000	16.500000	16.8100	+0.538%	129,969	-4.581%
2026-04-20	16.5400	16.9800	16.210000	16.7200	+3.146%	132,529	-4.067%
2026-04-17	16.6700	16.8800	15.715000	16.2100	-1.159%	142,431	-1.049%
2026-04-16	16.0000	16.4100	15.760000	16.4000	+3.145%	113,499	-2.195%
2026-04-15	15.8700	16.1200	15.240100	15.9000	-0.438%	130,997	+0.881%
2026-04-14	17.4100	17.4100	15.650000	15.9700	-4.142%	215,701	+0.438%
2026-04-13	14.8100	16.8000	14.800000	16.6600	+12.949%	441,583	-3.721%
2026-04-10	14.0900	14.9399	13.720000	14.7500	+5.659%	123,558	+8.746%
2026-04-09	13.2300	14.1800	13.085000	13.9600	+7.137%	195,523	+14.900%
2026-04-08	12.6800	13.2700	12.680000	13.0300	+7.243%	124,713	+23.101%
2026-04-07	12.1500	12.5700	11.820100	12.1500	-0.978%	133,650	+32.016%
2026-04-06	12.2700	13.0000	12.100000	12.2700	+1.238%	253,415	+30.725%
2026-04-02	11.6200	12.2500	11.410000	12.1200	+1.423%	104,111	+32.343%
2026-04-01	11.8800	12.4499	11.680000	11.9500	+2.312%	175,570	+34.226%
2026-03-31	11.3000	11.7000	11.140000	11.6800	+5.225%	111,444	+37.329%
2026-03-30	11.5500	11.7300	10.900000	11.1000	-3.057%	116,289	+44.505%
2026-03-27	11.4000	11.6800	11.200500	11.4500	-0.261%	111,669	+40.087%
2026-03-26	11.7900	11.9950	11.470000	11.4800	-4.493%	152,157	+39.721%
2026-03-25	11.5700	12.0900	11.480000	12.0200	+4.704%	88,013	+33.444%
2026-03-24	11.1700	11.7650	11.140000	11.4800	+1.593%	155,507	+39.721%
2026-03-23	10.9000	11.4800	10.750000	11.3000	+3.291%	108,967	+41.947%
2026-03-20	11.4100	11.5800	10.880000	10.9400	-5.445%	102,584	+46.618%
2026-03-19	10.8400	11.6471	10.660000	11.5700	+4.611%	122,756	+38.634%
2026-03-18	11.3100	11.3150	10.670000	11.0600	-2.210%	181,789	+45.027%
2026-03-17	11.4100	11.7500	10.960100	11.3100	-2.918%	394,424	+41.821%
2026-03-16	12.1100	13.0000	11.420000	11.6500	-10.247%	735,033	+37.682%
2026-03-13	12.7800	13.6300	12.780000	12.9800	+1.565%	131,872	+23.575%
2026-03-12	13.4300	13.4450	12.630000	12.7800	-7.055%	137,858	+25.509%
2026-03-11	13.3400	13.8000	13.190000	13.7500	+4.563%	114,022	+16.655%
2026-03-10	12.9100	13.4799	12.819000	13.1500	+2.494%	109,205	+21.977%
2026-03-09	12.3800	12.8700	12.160000	12.8300	-0.697%	201,542	+25.019%
2026-03-06	13.4000	13.7350	12.891900	12.9200	-6.849%	124,564	+24.149%
2026-03-05	13.9800	14.4498	13.530000	13.8700	-1.561%	133,254	+15.645%
2026-03-04	13.6400	14.3700	13.100100	14.0900	+5.071%	170,749	+13.840%
2026-03-03	13.5500	13.7900	13.005200	13.4100	-4.487%	211,090	+19.612%
2026-03-02	12.8500	14.1799	12.850000	14.0400	+7.586%	283,511	+14.245%
2026-02-27	12.6200	13.0900	12.590100	13.0500	+0.539%	125,308	+22.912%
2026-02-26	12.8300	13.0000	12.410000	12.9800	+1.724%	156,880	+23.575%
2026-02-25	12.3800	12.9200	12.365000	12.7600	+3.993%	146,638	+25.705%
2026-02-24	11.6000	12.4700	11.600000	12.2700	+5.503%	205,302	+30.725%
2026-02-23	11.8100	11.8400	11.340000	11.6300	-2.104%	158,903	+37.919%
2026-02-20	11.7400	12.2900	11.700000	11.8800	+0.763%	175,307	+35.017%
2026-02-19	11.6500	11.8100	11.414700	11.7900	-0.590%	220,051	+36.047%
2026-02-18	11.5600	12.2250	11.429900	11.8600	+2.951%	203,107	+35.245%
2026-02-17	11.1200	11.7400	10.850000	11.5200	+0.876%	251,069	+39.236%
2026-02-13	10.9800	11.6099	10.930000	11.4200	+3.913%	289,168	+40.455%
2026-02-12	11.5300	11.8500	10.880000	10.9900	-4.352%	365,618	+45.951%
2026-02-11	13.0100	13.2300	11.280000	11.4900	-11.547%	779,025	+39.600%
2026-02-10	12.5900	13.2600	12.280000	12.9900	+3.424%	561,543	+23.480%
2026-02-09	11.0000	12.6400	10.511100	12.5600	+12.950%	917,918	+27.707%
2026-02-06	10.2800	11.7388	10.020000	11.1200	-29.931%	1,603,683	+44.245%
2026-02-05	15.4900	16.3400	15.460000	15.8700	+0.762%	483,371	+1.071%
2026-02-04	17.9600	17.9900	15.200000	15.7500	-10.511%	454,540	+1.841%
2026-02-03	17.9200	17.9900	17.000000	17.6000	-0.283%	456,240	-8.864%
2026-02-02	16.6500	18.5900	16.540000	17.6500	+4.997%	465,964	-9.122%
2026-01-30	17.3200	17.7950	16.360000	16.8100	-3.335%	423,049	-4.581%
2026-01-29	18.2000	18.2100	16.530700	17.3900	-4.869%	460,406	-7.763%
2026-01-28	17.7600	18.4699	17.550400	18.2800	+3.864%	741,159	-12.254%
2026-01-27	16.5700	17.9500	16.410000	17.6000	+7.514%	526,761	-8.864%
2026-01-26	16.6700	16.7000	16.170000	16.3700	-0.607%	325,829	-2.016%
2026-01-23	16.3400	16.8300	16.000000	16.4700	-0.363%	244,544	-2.611%
2026-01-22	17.2600	17.4400	15.930000	16.5300	-2.936%	665,759	-2.964%
2026-01-21	16.1300	17.3000	15.990000	17.0300	+6.838%	1,137,246	-5.813%
2026-01-20	14.6100	16.2700	14.100000	15.9400	+8.141%	1,364,381	+0.627%
2026-01-16	14.3100	15.2200	14.200000	14.7400	+3.803%	413,091	+8.820%
2026-01-15	13.8800	14.5000	13.600000	14.2000	+2.305%	307,318	+12.958%
2026-01-14	14.1700	14.2100	13.710000	13.8800	-2.596%	244,991	+15.562%
2026-01-13	14.1000	14.7000	13.910000	14.2500	+2.444%	316,011	+12.561%
2026-01-12	13.8600	14.3300	13.550000	13.9100	-0.072%	364,374	+15.313%
2026-01-09	13.2300	13.9700	13.176000	13.9200	+6.667%	289,595	+15.230%
2026-01-08	13.3500	13.7351	12.720000	13.0500	-2.612%	146,485	+22.912%
2026-01-07	13.5700	13.6300	13.026927	13.4000	-1.975%	187,534	+19.701%
2026-01-06	13.3500	13.7950	13.250000	13.6700	+3.170%	315,977	+17.337%
2026-01-05	13.1800	13.5550	12.980000	13.2500	+2.317%	305,798	+21.057%
2026-01-02	12.6900	13.2700	12.550000	12.9500	+3.187%	250,750	+23.861%
2025-12-31	12.8000	12.8780	12.520000	12.5500	-0.712%	136,779	+27.809%
2025-12-30	11.9000	12.6900	11.900000	12.6400	+5.597%	166,479	+26.899%
2025-12-29	12.5900	12.6000	11.600000	11.9700	-6.191%	440,087	+34.002%
2025-12-26	12.6100	12.9200	12.480000	12.7600	+2.244%	132,865	+25.705%
2025-12-24	12.8800	12.8800	12.200000	12.4800	-2.728%	179,468	+28.526%
2025-12-23	12.7400	13.1899	12.260000	12.8300	+0.549%	389,742	+25.019%
2025-12-22	12.4400	13.2550	12.163500	12.7600	+4.590%	450,914	+25.705%
2025-12-19	11.9800	12.4999	11.980000	12.2000	+1.836%	169,814	+31.475%
2025-12-18	12.4450	12.6498	11.885000	11.9800	-1.723%	369,574	+33.890%
2025-12-17	11.9800	12.3900	11.900000	12.1900	+2.609%	397,802	+31.583%
2025-12-16	11.5400	11.9800	11.135000	11.8800	+2.946%	261,616	+35.017%
2025-12-15	10.9800	11.7411	10.750000	11.5400	+5.100%	221,275	+38.995%
2025-12-12	10.9800	11.5500	10.570000	10.9800	-0.091%	346,060	+46.084%
2025-12-11	8.7520	11.2457	8.500000	10.9900	+17.666%	736,796	+45.951%
2025-12-10	8.7200	9.5100	8.700000	9.3400	+5.956%	258,250	+71.734%
2025-12-09	8.6000	8.9100	8.515000	8.8150	+0.858%	101,658	+81.963%
2025-12-08	8.9300	8.9400	8.190100	8.7400	-1.908%	80,890	+83.524%
2025-12-05	8.6800	9.0350	8.630700	8.9100	+3.484%	77,114	+80.022%
2025-12-04	8.7700	8.7850	8.600000	8.6100	-1.712%	45,525	+86.295%
2025-12-03	8.6300	8.7600	8.361000	8.7600	+1.272%	75,480	+83.105%
2025-12-02	8.2800	8.6500	8.180000	8.6500	+9.911%	154,004	+85.434%
2025-12-01	7.8200	7.9000	7.750000	7.8700	+0.255%	48,749	+103.812%
2025-11-28	7.7500	7.9300	7.750000	7.8500	+1.421%	21,861	+104.331%
2025-11-26	7.5600	7.9000	7.485000	7.7400	+2.789%	82,544	+107.235%
2025-11-25	7.3100	7.5800	7.000000	7.5300	+2.310%	121,113	+113.015%
2025-11-24	7.2400	7.5200	7.100000	7.3600	+2.937%	69,925	+117.935%
2025-11-21	7.0000	7.2200	6.750800	7.1500	+1.275%	119,514	+124.336%
2025-11-20	7.3100	7.4500	6.980000	7.0600	-2.216%	94,015	+127.195%
2025-11-19	7.1600	7.4500	7.160000	7.2200	+1.120%	124,495	+122.161%
2025-11-18	7.0000	7.2600	6.912400	7.1400	+0.563%	87,380	+124.650%
2025-11-17	7.1600	7.4089	7.000000	7.1000	-2.473%	123,016	+125.915%
2025-11-14	7.0700	7.3400	7.030000	7.2800	-0.682%	115,989	+120.330%
2025-11-13	7.4800	7.4800	7.210000	7.3300	-3.426%	88,752	+118.827%
2025-11-12	7.8000	7.8000	7.380100	7.5900	-2.065%	99,697	+111.331%
2025-11-11	7.4700	7.8100	7.380000	7.7500	+2.922%	174,153	+106.968%
2025-11-10	7.4800	7.8100	7.340000	7.5300	+0.938%	143,070	+113.015%
2025-11-07	6.8400	7.5000	6.840000	7.4600	+5.816%	128,742	+115.013%
2025-11-06	7.0900	7.2799	6.925000	7.0500	-1.261%	262,702	+127.518%
2025-11-05	7.1900	7.6000	7.115000	7.1400	-0.833%	215,106	+124.650%
2025-11-04	7.6100	7.6100	7.150000	7.2000	-7.810%	152,143	+122.778%
2025-11-03	7.9700	7.9700	7.800000	7.8100	-1.513%	133,285	+105.378%
2025-10-31	8.0000	8.1000	7.900000	7.9300	0.000%	79,184	+102.270%
2025-10-30	8.1950	8.4550	7.800000	7.9300	-2.099%	270,826	+102.270%
2025-10-29	7.9500	8.2200	7.950000	8.1000	+2.532%	124,853	+98.025%
2025-10-28	8.1200	8.3450	7.860000	7.9000	-2.948%	136,011	+103.038%
2025-10-27	8.2200	8.6300	7.930000	8.1400	+4.225%	164,897	+97.052%
2025-10-24	7.8800	8.0900	7.700000	7.8100	-0.636%	136,636	+105.378%
2025-10-23	7.4100	7.9400	7.307700	7.8600	+6.073%	105,866	+104.071%
2025-10-22	7.5800	7.6100	7.300100	7.4100	-3.010%	132,978	+116.464%
2025-10-21	7.8800	7.8900	7.580000	7.6400	-3.778%	138,824	+109.948%
2025-10-20	7.4900	8.1382	7.490000	7.9400	+6.008%	193,081	+102.015%
2025-10-17	7.7100	7.8450	7.450000	7.4900	-3.974%	147,897	+114.152%
2025-10-16	8.3800	8.4250	7.660000	7.8000	-6.921%	404,029	+105.641%
2025-10-15	8.3500	8.6850	8.061000	8.3800	+1.946%	387,459	+91.408%
2025-10-14	9.1100	9.1800	8.150000	8.2200	-11.470%	589,212	+95.134%
2025-10-13	8.9700	9.3800	8.910000	9.2850	+4.915%	300,471	+72.752%
2025-10-10	10.0300	10.2303	8.756000	8.8500	-11.500%	559,579	+81.243%
2025-10-09	9.5200	10.3099	9.340000	10.0000	+2.354%	481,599	+60.400%
2025-10-08	10.2000	10.3383	9.550000	9.7700	-4.403%	395,118	+64.176%
2025-10-07	10.5700	10.8000	10.000000	10.2200	-2.107%	393,142	+56.947%
2025-10-06	9.4600	10.7350	9.460000	10.4400	+13.850%	968,940	+53.640%
2025-10-03	8.9400	9.5000	8.935000	9.1700	+3.034%	280,694	+74.918%
2025-10-02	9.8300	9.9100	8.280100	8.9000	-8.058%	670,080	+80.225%
2025-10-01	9.2700	10.0899	9.100000	9.6800	+4.536%	502,561	+65.702%
2025-09-30	9.3000	9.4700	9.010000	9.2600	+0.216%	134,528	+73.218%
2025-09-29	9.5500	9.6095	9.195000	9.2400	-2.119%	188,217	+73.593%
2025-09-26	8.9800	9.4703	8.860000	9.4400	+5.240%	321,633	+69.915%
2025-09-25	8.9800	9.2300	8.750000	8.9700	-0.774%	210,882	+78.818%
2025-09-24	9.6600	10.0594	9.040000	9.0400	-6.321%	248,556	+77.434%
2025-09-23	8.9000	10.2500	8.810000	9.6500	+8.063%	522,518	+66.218%
2025-09-22	8.9500	9.4000	8.750000	8.9300	-1.217%	325,892	+79.619%
2025-09-19	9.5700	9.7000	9.000000	9.0400	-4.842%	306,509	+77.434%
2025-09-18	8.9200	9.7000	8.910000	9.5000	+8.696%	450,613	+68.842%
2025-09-17	9.3600	9.4000	8.410000	8.7400	-6.022%	459,886	+83.524%
2025-09-16	9.2700	9.4000	9.030000	9.3000	+0.216%	251,901	+72.473%
2025-09-15	9.2400	9.6100	8.740000	9.2800	+0.433%	462,551	+72.845%
2025-09-12	8.9500	9.5000	8.800000	9.2400	+5.000%	504,065	+73.593%
2025-09-11	8.1500	9.2799	8.150000	8.8000	+9.046%	961,051	+82.273%
2025-09-10	8.1000	8.2400	7.870000	8.0700	+1.637%	303,550	+98.761%
2025-09-09	8.1600	8.3000	7.768000	7.9400	+0.126%	469,323	+102.015%
2025-09-08	6.4400	8.0000	6.360000	7.9300	+23.520%	1,955,121	+102.270%
2025-09-05	6.5000	6.6800	6.180000	6.4200	+0.156%	232,628	+149.844%
2025-09-04	5.8300	6.4402	5.634700	6.4100	+10.517%	136,162	+150.234%
2025-09-03	5.9900	6.0300	5.663100	5.8000	-2.110%	37,566	+176.552%
2025-09-02	6.1900	6.1947	5.790000	5.9250	-6.398%	83,910	+170.717%
2025-08-29	6.4100	6.4399	6.070000	6.3300	-0.939%	146,223	+153.397%
2025-08-28	6.0300	6.4400	5.822800	6.3900	+7.035%	176,630	+151.017%
2025-08-27	6.0900	6.0900	5.950000	5.9700	0.000%	59,382	+168.677%
2025-08-26	6.0800	6.1000	5.910000	5.9700	-0.334%	93,735	+168.677%
2025-08-25	6.0600	6.2399	5.951300	5.9900	-0.498%	46,908	+167.780%
2025-08-22	5.4900	6.1893	5.490000	6.0200	+10.662%	190,175	+166.445%
2025-08-21	5.8900	5.8900	5.400000	5.4400	-7.009%	64,263	+194.853%
2025-08-20	5.4100	5.8879	5.410000	5.8500	+8.333%	101,624	+174.188%
2025-08-19	5.9400	5.9500	5.400000	5.4000	-8.163%	94,705	+197.037%
2025-08-18	5.1800	5.9500	5.180000	5.8800	+16.091%	200,471	+172.789%
2025-08-15	5.1000	5.1800	4.990000	5.0650	+0.297%	59,515	+216.683%
2025-08-14	4.9900	5.1000	4.900000	5.0500	+2.227%	57,100	+217.624%
2025-08-13	4.7100	5.0336	4.600000	4.9400	+6.695%	60,798	+224.696%
2025-08-12	4.8200	4.8431	4.580000	4.6300	-2.526%	18,523	+246.436%
2025-08-11	4.9700	5.1300	4.720000	4.7500	-2.062%	44,295	+237.684%
2025-08-08	5.0100	5.0500	4.790000	4.8500	-4.715%	39,219	+230.722%
2025-08-07	4.6100	5.2000	4.610000	5.0900	+13.616%	105,231	+215.128%
2025-08-06	4.4700	4.5548	4.430000	4.4800	-0.665%	20,196	+258.036%
2025-08-05	4.4500	4.6100	4.352200	4.5100	+1.806%	35,966	+255.654%
2025-08-04	4.5600	4.7100	4.420000	4.4300	-2.851%	22,665	+262.077%
2025-08-01	4.6900	4.7100	4.300100	4.5600	-3.082%	90,114	+251.754%
2025-07-31	4.6200	4.7700	4.590000	4.7050	+1.840%	21,580	+240.914%
2025-07-30	4.6200	4.7200	4.620000	4.6200	-1.282%	11,357	+247.186%
2025-07-29	4.7684	4.7700	4.600000	4.6800	-1.266%	18,696	+242.735%
2025-07-28	4.6900	4.8500	4.540000	4.7400	+1.282%	19,052	+238.397%
2025-07-25	4.7800	4.8400	4.500000	4.6800	-0.426%	26,909	+242.735%
2025-07-24	4.9300	4.9300	4.560000	4.7000	-3.885%	20,829	+241.277%
2025-07-23	4.6100	4.9200	4.530000	4.8900	+5.388%	57,460	+228.016%
2025-07-22	4.5800	4.7500	4.400000	4.6400	+1.754%	46,903	+245.690%
2025-07-21	4.5700	4.6757	4.560000	4.5600	+1.109%	17,495	+251.754%
2025-07-18	4.5000	4.6522	4.350000	4.5100	-0.442%	51,854	+255.654%
2025-07-17	4.5800	4.8500	4.470000	4.5300	+0.221%	64,016	+254.084%
2025-07-16	4.7150	4.7300	4.520000	4.5200	-1.739%	11,877	+254.867%
2025-07-15	4.7793	4.8000	4.600000	4.6000	-0.862%	29,149	+248.696%
2025-07-14	4.8500	4.8553	4.551400	4.6400	-3.534%	29,088	+245.690%
2025-07-11	4.7705	4.8700	4.700100	4.8100	-1.232%	17,121	+233.472%
2025-07-10	4.8400	4.8951	4.660000	4.8700	+1.037%	42,209	+229.363%
2025-07-09	4.9020	4.9115	4.665400	4.8200	-0.207%	37,973	+232.780%
2025-07-08	4.7900	4.9400	4.750000	4.8300	+1.684%	61,076	+232.091%
2025-07-07	4.6500	4.8000	4.600000	4.7500	+6.027%	97,975	+237.684%
2025-07-03	4.5600	4.6516	4.480000	4.4800	-1.104%	10,062	+258.036%
2025-07-02	4.4600	4.6800	4.460000	4.5300	+1.798%	27,826	+254.084%
2025-07-01	4.4300	4.5900	4.340600	4.4500	+0.225%	34,995	+260.449%
2025-06-30	4.7100	4.7100	4.330000	4.4400	-4.310%	20,583	+261.261%
2025-06-27	4.3900	4.6900	4.385000	4.6400	+4.505%	110,890	+245.690%
2025-06-26	4.1200	4.4499	4.120000	4.4400	+5.463%	52,505	+261.261%
2025-06-25	4.1700	4.2900	3.930100	4.2100	-0.473%	26,701	+280.998%
2025-06-24	4.1600	4.3299	4.120000	4.2300	+1.683%	35,346	+279.196%
2025-06-23	4.0100	4.2400	4.010000	4.1600	+1.961%	24,711	+285.577%
2025-06-20	4.0956	4.2352	3.990000	4.0800	-1.687%	55,361	+293.137%
2025-06-18	4.1400	4.2904	4.100000	4.1500	-0.955%	18,228	+286.506%
2025-06-17	4.1700	4.2543	4.040000	4.1900	+0.480%	19,791	+282.816%
2025-06-16	4.1600	4.3261	4.100000	4.1700	+2.963%	25,393	+284.652%
2025-06-13	4.2800	4.3600	4.050000	4.0500	-7.110%	44,269	+296.049%
2025-06-12	4.1200	4.3700	4.030100	4.3600	+5.060%	55,103	+267.890%
2025-06-11	4.0650	4.1700	4.010000	4.1500	+3.234%	29,599	+286.506%
2025-06-10	4.0600	4.0825	3.970900	4.0200	+1.515%	13,239	+299.005%
2025-06-09	3.9800	4.0400	3.920000	3.9600	-1.737%	24,561	+305.051%
2025-06-06	3.9900	4.0600	3.910100	4.0300	+0.750%	29,749	+298.015%
2025-06-05	3.9900	4.1500	3.960000	4.0000	0.000%	17,690	+301.000%
2025-06-04	3.9100	4.0900	3.900000	4.0000	+2.302%	18,726	+301.000%
2025-06-03	4.0200	4.0290	3.910000	3.9100	-2.005%	16,744	+310.230%
2025-06-02	4.0600	4.1385	3.980000	3.9900	-0.499%	32,600	+302.005%
2025-05-30	4.1500	4.1500	3.970100	4.0100	-3.373%	24,118	+300.000%
2025-05-29	3.9400	4.2438	3.850000	4.1500	+7.235%	90,427	+286.506%
2025-05-28	4.1700	4.1807	3.850000	3.8700	-6.747%	51,758	+314.470%
2025-05-27	4.0600	4.2650	4.025000	4.1500	+2.217%	70,540	+286.506%
2025-05-23	4.1300	4.1399	4.010000	4.0600	-1.695%	52,014	+295.074%
2025-05-22	3.6200	4.1600	3.620000	4.1300	+13.151%	118,539	+288.378%
2025-05-21	3.8000	3.8000	3.650000	3.6500	-3.947%	31,904	+339.452%
2025-05-20	3.9500	3.9600	3.799000	3.8000	-3.553%	26,657	+322.105%
2025-05-19	3.6500	3.9999	3.602000	3.9400	+11.932%	112,682	+307.107%
2025-05-16	3.5000	3.5799	3.490000	3.5200	+0.860%	108,729	+355.682%
2025-05-15	3.4700	3.5900	3.449900	3.4900	+0.287%	64,694	+359.599%
2025-05-14	3.4700	3.5500	3.430000	3.4800	-0.287%	235,784	+360.920%
2025-05-13	3.3600	3.5599	3.264900	3.4900	+3.869%	156,900	+359.599%
2025-05-12	3.4500	3.6200	3.360000	3.3600	-2.041%	97,775	+377.381%
2025-05-09	3.4500	3.5300	3.340000	3.4300	-1.719%	83,695	+367.638%
2025-05-08	3.5300	3.5800	3.350000	3.4900	-2.786%	92,258	+359.599%
2025-05-07	3.4767	3.5900	3.450000	3.5900	+2.865%	11,698	+346.797%
2025-05-06	3.3600	3.5200	3.350000	3.4900	+3.254%	65,374	+359.599%
2025-05-05	3.5300	3.5900	3.370000	3.3800	-6.111%	44,585	+374.556%
2025-05-02	3.4400	3.6200	3.414500	3.6000	+4.651%	89,449	+345.556%
2025-05-01	3.5000	3.5699	3.430000	3.4400	-0.290%	15,559	+366.279%
2025-04-30	3.4400	3.5000	3.380000	3.4500	-0.862%	60,959	+364.928%
2025-04-29	3.5000	3.5450	3.380000	3.4800	-0.571%	52,577	+360.920%
2025-04-28	3.4800	3.6199	3.480000	3.5000	0.000%	22,151	+358.286%
2025-04-25	3.5200	3.5500	3.480100	3.5000	-1.408%	38,701	+358.286%
2025-04-24	3.5200	3.5900	3.474000	3.5500	+0.852%	36,512	+351.831%
2025-04-23	3.4700	3.6200	3.441700	3.5200	+4.142%	23,241	+355.682%
2025-04-22	3.3700	3.5350	3.300000	3.3800	+0.896%	55,122	+374.556%
2025-04-21	3.5300	3.5600	3.200000	3.3500	-6.425%	94,242	+378.806%
2025-04-17	3.5900	3.6100	3.500000	3.5800	0.000%	29,452	+348.045%
2025-04-16	3.6000	3.8283	3.460000	3.5800	-1.918%	46,553	+348.045%
2025-04-15	3.7200	3.8100	3.650000	3.6500	-2.926%	32,258	+339.452%
2025-04-14	3.7200	3.8900	3.700000	3.7600	+0.267%	27,711	+326.596%
2025-04-11	3.7400	3.7999	3.670000	3.7500	+2.740%	79,956	+327.733%
2025-04-10	4.0700	4.1600	3.650000	3.6500	-14.319%	267,207	+339.452%
2025-04-09	4.3000	4.5950	4.121100	4.2600	+0.235%	69,470	+276.526%
2025-04-08	4.7100	4.7100	4.205400	4.2500	-7.407%	89,967	+277.412%
2025-04-07	4.3600	4.6500	4.050000	4.5900	+2.455%	78,075	+249.455%
2025-04-04	4.5100	4.5500	4.337000	4.4800	-3.030%	146,917	+258.036%
2025-04-03	4.7600	4.7856	4.550000	4.6200	-3.750%	45,455	+247.186%
2025-04-02	4.8300	4.8518	4.775000	4.8000	-0.208%	39,123	+234.167%
2025-04-01	4.7000	4.9481	4.700000	4.8100	-0.414%	32,910	+233.472%
2025-03-31	4.9500	4.9877	4.780000	4.8300	-3.206%	44,326	+232.091%
2025-03-28	4.9500	5.0050	4.825400	4.9900	0.000%	75,374	+221.443%
2025-03-27	5.0500	5.0600	4.865000	4.9900	-0.598%	44,488	+221.443%
2025-03-26	5.0600	5.1700	4.995000	5.0200	-0.791%	21,886	+219.522%
2025-03-25	5.1000	5.1300	5.050000	5.0600	-0.784%	38,922	+216.996%
2025-03-24	5.2500	5.3000	5.050000	5.1000	-1.354%	62,971	+214.510%
2025-03-21	4.9000	5.1700	4.900000	5.1700	+5.510%	113,172	+210.251%
2025-03-20	5.0000	5.0400	4.830600	4.9000	-1.804%	404,794	+227.347%
2025-03-19	4.9200	5.0500	4.835000	4.9900	+2.045%	64,397	+221.443%
2025-03-18	4.9700	5.0450	4.820000	4.8900	-1.012%	59,073	+228.016%
2025-03-17	4.9900	5.0200	4.800000	4.9400	0.000%	49,358	+224.696%
2025-03-14	4.8000	4.9863	4.800000	4.9400	+3.347%	45,902	+224.696%
2025-03-13	4.9900	5.0000	4.750000	4.7800	-3.823%	23,934	+235.565%
2025-03-12	5.0300	5.0300	4.800000	4.9700	+1.016%	58,482	+222.736%
2025-03-11	4.8200	5.0500	4.750700	4.9200	+3.145%	34,867	+226.016%
2025-03-10	5.1100	5.1100	4.740000	4.7700	-5.917%	85,593	+236.268%
2025-03-07	5.1700	5.2485	5.010200	5.0700	0.000%	32,871	+216.371%
2025-03-06	4.9400	5.1900	4.870000	5.0700	+2.424%	86,473	+216.371%
2025-03-05	4.9500	5.0907	4.850000	4.9500	+1.020%	34,236	+224.040%
2025-03-04	4.9500	5.0000	4.850000	4.9000	-1.210%	35,395	+227.347%
2025-03-03	5.1000	5.1000	4.850000	4.9600	+0.405%	68,078	+223.387%
2025-02-28	5.0100	5.0100	4.880000	4.9400	-2.178%	52,649	+224.696%
2025-02-27	5.1600	5.1700	5.020000	5.0500	-2.885%	33,663	+217.624%
2025-02-26	5.0900	5.2199	5.020000	5.2000	+2.970%	48,578	+208.462%
2025-02-25	5.2600	5.6400	5.010000	5.0500	-3.810%	94,930	+217.624%

.dark-mode .VqQ6SV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqQ6SV{ color: #333333; background-color: white; border: 2px solid #333333; }ASYSAmtech Systems Incstock NASDAQ

ASYS
Amtech Systems Inc
stock NASDAQ