Amtech Systems, Inc. (ASYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.7600 | 4.9400 | 4.7600 | 4.8800 | 4.8800 | 27,352 |
| Apr 30, 2024 | 4.8500 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 42,300 |
| Apr 29, 2024 | 4.8900 | 4.9800 | 4.8400 | 4.8700 | 4.8700 | 10,300 |
| Apr 26, 2024 | 4.7800 | 4.9700 | 4.7800 | 4.9200 | 4.9200 | 29,200 |
| Apr 25, 2024 | 4.8500 | 4.8900 | 4.7600 | 4.8300 | 4.8300 | 14,700 |
| Apr 24, 2024 | 4.9000 | 4.9000 | 4.7300 | 4.8700 | 4.8700 | 15,600 |
| Apr 23, 2024 | 4.6100 | 4.8500 | 4.6000 | 4.7600 | 4.7600 | 33,600 |
| Apr 22, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6500 | 4.6500 | 40,400 |
| Apr 19, 2024 | 4.8500 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 56,800 |
| Apr 18, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8800 | 4.8800 | 14,600 |
| Apr 17, 2024 | 4.8300 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 16,900 |
| Apr 16, 2024 | 4.8200 | 4.9000 | 4.7500 | 4.8400 | 4.8400 | 35,200 |
| Apr 15, 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8000 | 4.8000 | 21,300 |
| Apr 12, 2024 | 4.9700 | 5.0100 | 4.7500 | 4.7500 | 4.7500 | 36,000 |
| Apr 11, 2024 | 4.9300 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 15,400 |
| Apr 10, 2024 | 4.9400 | 4.9700 | 4.8100 | 4.9700 | 4.9700 | 23,800 |
| Apr 09, 2024 | 4.9900 | 5.1000 | 4.9200 | 5.0000 | 5.0000 | 63,100 |
| Apr 08, 2024 | 5.2700 | 5.4000 | 4.8300 | 4.9100 | 4.9100 | 153,300 |
| Apr 05, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 25,000 |
| Apr 04, 2024 | 5.3200 | 5.4200 | 5.1400 | 5.2000 | 5.2000 | 19,100 |
| Apr 03, 2024 | 5.4800 | 5.5100 | 5.3600 | 5.3700 | 5.3700 | 18,000 |
| Apr 02, 2024 | 5.3500 | 5.5200 | 5.3300 | 5.4900 | 5.4900 | 27,100 |
| Apr 01, 2024 | 5.4900 | 5.5900 | 5.4100 | 5.4300 | 5.4300 | 47,600 |
| Mar 28, 2024 | 5.2700 | 5.4500 | 5.2200 | 5.4100 | 5.4100 | 27,800 |
| Mar 27, 2024 | 5.3100 | 5.3400 | 5.2300 | 5.3300 | 5.3300 | 19,400 |
| Mar 26, 2024 | 5.3900 | 5.4100 | 5.2600 | 5.2900 | 5.2900 | 27,600 |
| Mar 25, 2024 | 5.1800 | 5.4000 | 5.1400 | 5.3100 | 5.3100 | 54,300 |
| Mar 22, 2024 | 5.2900 | 5.2900 | 5.1000 | 5.1400 | 5.1400 | 16,500 |
| Mar 21, 2024 | 5.0000 | 5.2900 | 4.9600 | 5.2600 | 5.2600 | 58,600 |
| Mar 20, 2024 | 4.7500 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 20,000 |
| Mar 19, 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7300 | 4.7300 | 61,800 |
| Mar 18, 2024 | 4.7900 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 40,900 |
| Mar 15, 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 58,200 |
| Mar 14, 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 79,100 |
| Mar 13, 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 22,500 |
| Mar 12, 2024 | 4.6900 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 46,900 |
| Mar 11, 2024 | 4.9200 | 4.9200 | 4.6500 | 4.7000 | 4.7000 | 53,600 |
| Mar 08, 2024 | 4.7500 | 5.0000 | 4.6800 | 4.8700 | 4.8700 | 83,800 |
| Mar 07, 2024 | 4.8700 | 4.9100 | 4.6900 | 4.7600 | 4.7600 | 86,000 |
| Mar 06, 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 19,000 |
| Mar 05, 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 6,600 |
| Mar 04, 2024 | 4.8900 | 5.0300 | 4.8500 | 4.8700 | 4.8700 | 54,100 |
| Mar 01, 2024 | 4.8600 | 4.9900 | 4.8000 | 4.8300 | 4.8300 | 47,800 |
| Feb 29, 2024 | 4.8500 | 4.8900 | 4.8000 | 4.8100 | 4.8100 | 33,900 |
| Feb 28, 2024 | 4.8300 | 4.8700 | 4.7900 | 4.8000 | 4.8000 | 14,700 |
| Feb 27, 2024 | 5.0500 | 5.0800 | 4.8300 | 4.8300 | 4.8300 | 94,600 |
| Feb 26, 2024 | 4.7400 | 5.0500 | 4.7400 | 4.9900 | 4.9900 | 51,700 |
| Feb 23, 2024 | 4.7700 | 4.7700 | 4.6700 | 4.7600 | 4.7600 | 27,700 |
| Feb 22, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 48,000 |
| Feb 21, 2024 | 4.4500 | 4.6800 | 4.3500 | 4.6600 | 4.6600 | 57,100 |
| Feb 20, 2024 | 4.5800 | 4.6700 | 4.3800 | 4.4400 | 4.4400 | 63,100 |
| Feb 16, 2024 | 4.8800 | 4.8800 | 4.5300 | 4.6100 | 4.6100 | 89,700 |
| Feb 15, 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7500 | 4.7500 | 94,000 |
| Feb 14, 2024 | 4.1900 | 4.5900 | 4.1900 | 4.5700 | 4.5700 | 104,900 |
| Feb 13, 2024 | 4.1900 | 4.3000 | 4.1400 | 4.2400 | 4.2400 | 106,200 |
| Feb 12, 2024 | 3.8000 | 4.4800 | 3.7800 | 4.3200 | 4.3200 | 448,300 |
| Feb 09, 2024 | 4.0000 | 4.0900 | 3.3700 | 3.4400 | 3.4400 | 642,300 |
| Feb 08, 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0600 | 4.0600 | 45,300 |
| Feb 07, 2024 | 3.9800 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 24,300 |
| Feb 06, 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 26,500 |
| Feb 05, 2024 | 4.0100 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 54,200 |
| Feb 02, 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0400 | 4.0400 | 47,400 |
| Feb 01, 2024 | 4.1000 | 4.1400 | 3.9800 | 4.0200 | 4.0200 | 38,000 |
| Jan 31, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 18,600 |
| Jan 30, 2024 | 4.2300 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 60,000 |
| Jan 29, 2024 | 4.4100 | 4.4100 | 4.2000 | 4.2300 | 4.2300 | 37,300 |
| Jan 26, 2024 | 4.3300 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 65,800 |
| Jan 25, 2024 | 4.3500 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 46,300 |
| Jan 24, 2024 | 4.5200 | 4.5200 | 4.2000 | 4.3300 | 4.3300 | 62,100 |
| Jan 23, 2024 | 4.2500 | 4.6500 | 4.2500 | 4.4700 | 4.4700 | 219,800 |
| Jan 22, 2024 | 4.1600 | 4.3400 | 4.1200 | 4.2900 | 4.2900 | 84,900 |
| Jan 19, 2024 | 4.2100 | 4.2200 | 4.1200 | 4.2100 | 4.2100 | 111,200 |
| Jan 18, 2024 | 4.0900 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 71,500 |
| Jan 17, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 66,000 |
| Jan 16, 2024 | 4.0200 | 4.1200 | 3.9600 | 4.1000 | 4.1000 | 163,800 |
| Jan 12, 2024 | 4.0400 | 4.0800 | 3.9300 | 4.0300 | 4.0300 | 42,000 |
| Jan 11, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 182,900 |
| Jan 10, 2024 | 4.1100 | 4.1300 | 3.9300 | 3.9600 | 3.9600 | 106,800 |
| Jan 09, 2024 | 4.1600 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 63,400 |
| Jan 08, 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 68,200 |
| Jan 05, 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 65,700 |
| Jan 04, 2024 | 4.2100 | 4.2100 | 4.0200 | 4.1300 | 4.1300 | 121,600 |
| Jan 03, 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 111,000 |
| Jan 02, 2024 | 4.2500 | 4.3600 | 4.1800 | 4.3300 | 4.3300 | 161,300 |
| Dec 29, 2023 | 4.2100 | 4.2700 | 4.1100 | 4.2000 | 4.2000 | 121,200 |
| Dec 28, 2023 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 104,200 |
| Dec 27, 2023 | 4.1600 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 203,800 |
| Dec 26, 2023 | 4.0900 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 171,000 |
| Dec 22, 2023 | 4.2300 | 4.3000 | 4.0300 | 4.1200 | 4.1200 | 248,000 |
| Dec 21, 2023 | 4.1000 | 4.2500 | 4.0700 | 4.2300 | 4.2300 | 225,400 |
| Dec 20, 2023 | 3.9500 | 4.1800 | 3.7100 | 4.0100 | 4.0100 | 604,000 |
| Dec 19, 2023 | 3.9600 | 3.9700 | 3.5900 | 3.6900 | 3.6900 | 440,200 |
| Dec 18, 2023 | 3.9000 | 3.9900 | 3.8800 | 3.9500 | 3.9500 | 313,700 |
| Dec 15, 2023 | 4.1900 | 4.2000 | 3.9000 | 3.9300 | 3.9300 | 381,500 |
| Dec 14, 2023 | 4.1400 | 4.4000 | 4.0500 | 4.1000 | 4.1000 | 2,020,800 |
| Dec 13, 2023 | 6.0500 | 6.2100 | 5.9500 | 5.9900 | 5.9900 | 613,000 |
| Dec 12, 2023 | 6.3800 | 6.3800 | 5.9000 | 5.9800 | 5.9800 | 128,800 |
| Dec 11, 2023 | 6.6100 | 6.6100 | 6.3500 | 6.5100 | 6.5100 | 28,300 |
| Dec 08, 2023 | 6.7500 | 6.8500 | 6.5400 | 6.5500 | 6.5500 | 43,000 |
| Dec 07, 2023 | 6.8900 | 6.9900 | 6.5600 | 6.7600 | 6.7600 | 58,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.