U.S. markets closed

Amtech Systems, Inc. (ASYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.49+0.08 (+0.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20219.359.539.279.499.4924,000
Jul 22, 20219.789.929.349.419.4157,100
Jul 21, 20219.469.889.399.829.8245,400
Jul 20, 20218.889.418.829.359.3571,700
Jul 19, 20218.918.968.758.888.8895,700
Jul 16, 20219.469.529.079.089.0849,900
Jul 15, 20219.769.769.139.359.35202,100
Jul 14, 20219.449.839.419.759.75129,600
Jul 13, 20219.409.509.229.399.3962,300
Jul 12, 20219.189.338.929.339.3368,900
Jul 09, 20218.929.288.839.149.1443,200
Jul 08, 20219.019.188.788.908.9084,800
Jul 07, 20219.249.389.049.239.2372,200
Jul 06, 20219.179.329.079.219.2148,400
Jul 02, 20219.659.659.109.139.1342,900
Jul 01, 20219.729.729.379.509.5070,400
Jun 30, 20219.499.699.429.649.6480,800
Jun 29, 20219.299.519.259.479.4733,500
Jun 28, 20219.339.369.119.309.3052,600
Jun 25, 20219.359.509.209.279.2792,800
Jun 24, 20218.909.378.809.339.33338,100
Jun 23, 20218.918.998.828.848.84131,400
Jun 22, 20219.039.108.788.798.79168,200
Jun 21, 20219.129.168.908.938.93104,400
Jun 18, 20219.589.649.099.149.1481,200
Jun 17, 20219.729.869.479.599.5998,500
Jun 16, 202110.0210.079.649.809.80102,400
Jun 15, 202110.1110.119.759.879.87102,000
Jun 14, 20219.8010.309.8010.0710.07169,800
Jun 11, 20219.779.849.559.749.7453,000
Jun 10, 20219.8510.009.599.689.6895,400
Jun 09, 20219.849.979.639.769.76146,900
Jun 08, 20219.849.989.589.849.8492,500
Jun 07, 202110.0010.009.709.809.8089,700
Jun 04, 20219.819.919.739.839.8356,600
Jun 03, 202110.0110.069.719.769.7679,900
Jun 02, 202110.2510.2910.0010.1110.11128,900
Jun 01, 202110.4910.6410.1810.3110.3189,800
May 28, 202110.2110.5610.2010.4410.44113,900
May 27, 202110.1810.3610.0410.2210.2272,200
May 26, 20219.4810.239.4610.1510.15157,900
May 25, 20219.729.909.389.399.3973,400
May 24, 20219.089.829.089.589.58134,900
May 21, 20219.039.108.869.039.03345,000
May 20, 20219.049.208.928.978.97114,100
May 19, 20218.779.128.589.029.02222,800
May 18, 20219.039.078.858.948.94115,200
May 17, 20219.109.268.788.918.91101,300
May 14, 20219.059.398.999.199.19226,400
May 13, 20219.279.548.879.009.00227,700
May 12, 20219.439.599.159.189.1891,200
May 11, 20219.219.689.059.629.62157,800
May 10, 20219.899.949.319.539.53414,000
May 07, 20219.8910.279.709.849.84160,900
May 06, 202110.3310.338.3510.0010.00678,100
May 05, 202110.2010.6810.2010.4810.48196,900
May 04, 202110.4810.489.8110.1410.14163,100
May 03, 202110.6910.8810.3110.6910.69175,900
Apr 30, 202110.7110.9710.4710.5410.5485,800
Apr 29, 202111.2911.4410.6510.9410.94316,300
Apr 28, 202111.3211.4310.9511.0411.04103,600
Apr 27, 202110.9011.4910.6511.4211.42214,400
Apr 26, 202110.6510.9210.5310.7710.77137,900
Apr 23, 202110.3210.7010.1910.6610.66227,400
Apr 22, 202110.5210.6210.0910.2510.25132,600
Apr 21, 202110.2310.629.8110.5210.52127,600
Apr 20, 202110.4310.449.7810.0610.06212,500
Apr 19, 202111.0011.0310.1610.5510.55162,300
Apr 16, 202110.9611.3310.7711.0011.00146,500
Apr 15, 202111.3211.5510.4210.9010.90349,000
Apr 14, 202111.7011.9511.4311.4311.43165,400
Apr 13, 202111.6311.9911.4911.8211.82188,200
Apr 12, 202112.3712.5411.4911.6111.61268,100
Apr 09, 202112.9712.9712.1412.3712.37233,500
Apr 08, 202113.5013.7913.0113.0613.06224,600
Apr 07, 202114.2414.2413.0013.2813.28237,900
Apr 06, 202113.8314.1613.7314.1314.13337,800
Apr 05, 202113.0013.8612.7113.8013.80493,000
Apr 01, 202112.0412.8612.0412.7912.79270,300
Mar 31, 202111.5912.0911.5911.8211.8298,800
Mar 30, 202111.7511.9811.2811.4611.46108,200
Mar 29, 202111.8312.4411.6111.7811.78198,000
Mar 26, 202111.2511.8911.0911.8311.83179,700
Mar 25, 202110.9911.2910.7211.0911.09382,900
Mar 24, 202111.5611.9911.2011.2311.23143,600
Mar 23, 202111.4711.6311.2511.3511.35244,400
Mar 22, 202112.1512.3811.4811.5111.51210,000
Mar 19, 202111.5512.6711.1611.8511.85440,300
Mar 18, 202111.9312.1411.3711.4711.47353,400
Mar 17, 202112.4813.2012.0312.0312.03396,700
Mar 16, 202112.3012.5511.9912.2412.24213,500
Mar 15, 202112.4512.5011.7212.0512.05310,200
Mar 12, 202111.3712.8711.3412.3212.321,171,600
Mar 11, 202111.1511.9210.8511.8011.80339,300
Mar 10, 202110.7510.9910.3310.8710.87285,100
Mar 09, 202110.1210.749.4910.6910.69322,800
Mar 08, 20218.979.318.808.838.83122,200
Mar 05, 20219.269.508.799.019.01172,200
Mar 04, 20219.349.438.629.099.09220,700
Mar 03, 202110.0010.009.379.479.47124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...