Amtech Systems Inc. (ASYS)
5.64
-0.05 (-0.88%)
At close: Feb 20, 2025, 3:59 PM
5.69
0.88%
After-hours: Feb 20, 2025, 04:00 PM EST
ASYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 0.07 | 1.25% | 58,277 |
| Feb 18, 2025 | 6.12 | 6.41 | 5.55 | 5.62 | -0.22 | -3.77% | 126,637 |
| Feb 14, 2025 | 5.30 | 6.10 | 5.15 | 5.84 | 0.94 | 19.18% | 208,410 |
| Feb 13, 2025 | 4.90 | 4.95 | 4.80 | 4.90 | 0.06 | 1.24% | 39,100 |
| Feb 12, 2025 | 4.99 | 5.02 | 4.84 | 4.84 | -0.18 | -3.59% | 16,727 |
| Feb 11, 2025 | 5.18 | 5.30 | 5.02 | 5.02 | -0.02 | -0.40% | 26,600 |
| Feb 10, 2025 | 5.19 | 5.30 | 5.04 | 5.04 | -0.11 | -2.14% | 31,100 |
| Feb 7, 2025 | 5.06 | 5.19 | 5.00 | 5.15 | 0.15 | 3.00% | 127,500 |
| Feb 6, 2025 | 5.21 | 5.21 | 4.97 | 5.00 | -0.23 | -4.40% | 57,609 |
| Feb 5, 2025 | 5.30 | 5.44 | 5.02 | 5.23 | -0.02 | -0.38% | 15,209 |
| Feb 4, 2025 | 5.02 | 5.45 | 4.99 | 5.25 | 0.25 | 5.00% | 24,812 |
| Feb 3, 2025 | 4.98 | 5.12 | 4.83 | 5.00 | -0.05 | -0.99% | 18,900 |
| Jan 31, 2025 | 5.02 | 5.13 | 5.00 | 5.05 | 0.03 | 0.60% | 23,300 |
| Jan 30, 2025 | 5.16 | 5.18 | 5.01 | 5.02 | -0.08 | -1.57% | 14,823 |
| Jan 29, 2025 | 5.32 | 5.32 | 5.08 | 5.10 | 0.00 | 0.00% | 33,334 |
| Jan 28, 2025 | 5.09 | 5.18 | 5.06 | 5.10 | 0.00 | 0.00% | 62,600 |
| Jan 27, 2025 | 5.25 | 5.25 | 4.90 | 5.10 | -0.20 | -3.77% | 79,100 |
| Jan 24, 2025 | 5.29 | 5.37 | 5.15 | 5.30 | -0.04 | -0.75% | 17,100 |
| Jan 23, 2025 | 5.25 | 5.36 | 5.21 | 5.34 | 0.00 | 0.00% | 23,937 |
| Jan 22, 2025 | 5.16 | 5.39 | 5.16 | 5.34 | 0.13 | 2.50% | 17,324 |
| Jan 21, 2025 | 5.35 | 5.41 | 5.16 | 5.21 | -0.04 | -0.76% | 35,112 |
| Jan 17, 2025 | 5.28 | 5.50 | 5.22 | 5.25 | -0.03 | -0.57% | 35,700 |
| Jan 16, 2025 | 5.26 | 5.33 | 5.20 | 5.28 | 0.02 | 0.38% | 35,016 |
| Jan 15, 2025 | 5.37 | 5.45 | 5.25 | 5.26 | -0.05 | -0.94% | 29,332 |
| Jan 14, 2025 | 5.37 | 5.49 | 5.24 | 5.31 | -0.12 | -2.21% | 5,600 |
| Jan 13, 2025 | 5.36 | 5.54 | 5.22 | 5.43 | 0.06 | 1.12% | 28,900 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.25 | 5.37 | -0.08 | -1.47% | 36,620 |
| Jan 8, 2025 | 5.62 | 5.62 | 5.43 | 5.45 | -0.19 | -3.37% | 19,020 |
| Jan 7, 2025 | 5.73 | 5.75 | 5.61 | 5.64 | -0.04 | -0.70% | 29,300 |
| Jan 6, 2025 | 5.67 | 5.77 | 5.61 | 5.68 | 0.05 | 0.89% | 30,400 |
| Jan 3, 2025 | 5.66 | 5.72 | 5.53 | 5.63 | 0.03 | 0.54% | 53,432 |
| Jan 2, 2025 | 5.39 | 5.76 | 5.31 | 5.60 | 0.15 | 2.75% | 38,241 |
| Dec 31, 2024 | 5.54 | 5.54 | 5.35 | 5.45 | -0.07 | -1.27% | 20,600 |
| Dec 30, 2024 | 5.51 | 5.52 | 5.25 | 5.52 | -0.02 | -0.36% | 77,800 |
| Dec 27, 2024 | 5.42 | 5.54 | 5.30 | 5.54 | 0.12 | 2.21% | 21,245 |
| Dec 26, 2024 | 5.45 | 5.55 | 5.35 | 5.42 | -0.07 | -1.28% | 66,341 |
| Dec 24, 2024 | 5.63 | 5.63 | 5.40 | 5.49 | 0.01 | 0.18% | 13,948 |
| Dec 23, 2024 | 5.63 | 5.63 | 5.40 | 5.48 | -0.12 | -2.14% | 71,407 |
| Dec 20, 2024 | 5.51 | 5.69 | 5.45 | 5.60 | -0.05 | -0.88% | 139,500 |
| Dec 19, 2024 | 5.46 | 5.65 | 5.42 | 5.65 | 0.19 | 3.48% | 27,600 |
| Dec 18, 2024 | 5.50 | 5.66 | 5.46 | 5.46 | -0.04 | -0.73% | 26,800 |
| Dec 17, 2024 | 5.44 | 5.75 | 5.44 | 5.50 | -0.10 | -1.79% | 48,219 |
| Dec 16, 2024 | 5.66 | 5.74 | 5.50 | 5.60 | -0.06 | -1.06% | 108,718 |
| Dec 13, 2024 | 5.65 | 5.72 | 5.46 | 5.66 | 0.04 | 0.71% | 26,339 |
| Dec 12, 2024 | 5.56 | 5.76 | 5.45 | 5.62 | 0.02 | 0.36% | 60,042 |
| Dec 11, 2024 | 5.59 | 5.78 | 5.52 | 5.60 | 0.09 | 1.63% | 31,700 |
| Dec 10, 2024 | 5.55 | 5.84 | 5.41 | 5.51 | -0.47 | -7.86% | 80,701 |
| Dec 9, 2024 | 5.85 | 6.09 | 5.55 | 5.98 | 0.13 | 2.22% | 96,100 |
| Dec 6, 2024 | 5.72 | 5.95 | 5.56 | 5.85 | 0.19 | 3.36% | 41,700 |
| Dec 5, 2024 | 5.65 | 5.77 | 5.65 | 5.66 | -0.02 | -0.35% | 16,737 |