Amtech Systems Inc (ASYS) Historical Stock Data
5.76 ↑0.08 (1.41%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ASYS is down -0.45% a day on average. There have been 13 days where Amtech Systems Inc closed green and 17 days where ASYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.65 | 5.76 | ↑$0.11 (1.95%) | 5.55 | 5.85 | 16.24K |
| 2024-07-25 | 5.69 | 5.68 | ↓$0.01 (-0.18%) | 5.50 | 5.78 | 20.27K |
| 2024-07-24 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.50 | 5.86 | 55.71K |
| 2024-07-23 | 5.58 | 5.68 | ↑$0.10 (1.79%) | 5.55 | 5.98 | 59.71K |
| 2024-07-22 | 5.82 | 5.62 | ↓$0.20 (-3.44%) | 5.59 | 5.89 | 33.69K |
| 2024-07-19 | 5.67 | 5.73 | ↑$0.06 (1.06%) | 5.52 | 5.98 | 84.23K |
| 2024-07-18 | 5.94 | 5.73 | ↓$0.21 (-3.54%) | 5.60 | 6.10 | 61.17K |
| 2024-07-17 | 6.10 | 5.95 | ↓$0.15 (-2.54%) | 5.56 | 6.16 | 130.54K |
| 2024-07-16 | 6.56 | 6.32 | ↓$0.24 (-3.66%) | 6.13 | 6.67 | 116.96K |
| 2024-07-15 | 6.86 | 6.58 | ↓$0.28 (-4.08%) | 6.38 | 6.96 | 41.68K |
| 2024-07-12 | 6.74 | 6.74 | ↑$0.00 (0.00%) | 6.50 | 6.79 | 17.74K |
| 2024-07-11 | 6.73 | 6.76 | ↑$0.03 (0.45%) | 6.63 | 6.95 | 45.32K |
| 2024-07-10 | 6.49 | 6.62 | ↑$0.13 (2.00%) | 6.26 | 6.83 | 47K |
| 2024-07-09 | 6.52 | 6.36 | ↓$0.16 (-2.53%) | 6.32 | 6.76 | 45.94K |
| 2024-07-08 | 6.62 | 6.60 | ↓$0.02 (-0.30%) | 6.56 | 6.72 | 29.13K |
| 2024-07-05 | 6.64 | 6.49 | ↓$0.15 (-2.26%) | 6.35 | 6.70 | 65.76K |
| 2024-07-03 | 6.14 | 6.59 | ↑$0.45 (7.33%) | 6.11 | 6.59 | 78.77K |
| 2024-07-02 | 6.17 | 6.01 | ↓$0.16 (-2.59%) | 5.99 | 6.23 | 16.40K |
| 2024-07-01 | 5.87 | 6.13 | ↑$0.26 (4.43%) | 5.87 | 6.13 | 40.91K |
| 2024-06-28 | 6.14 | 5.86 | ↓$0.28 (-4.56%) | 5.86 | 6.37 | 55.35K |
| 2024-06-27 | 6.22 | 6.11 | ↓$0.11 (-1.77%) | 6.00 | 6.38 | 56.41K |
| 2024-06-26 | 6.16 | 6.19 | ↑$0.03 (0.49%) | 6.00 | 6.20 | 33.47K |
| 2024-06-25 | 6.02 | 6.12 | ↑$0.10 (1.66%) | 5.88 | 6.18 | 29.11K |
| 2024-06-24 | 6.65 | 6.09 | ↓$0.56 (-8.42%) | 5.96 | 6.68 | 92.86K |
| 2024-06-21 | 5.91 | 6.63 | ↑$0.72 (12.18%) | 5.72 | 6.65 | 236.03K |
| 2024-06-20 | 5.90 | 5.81 | ↓$0.09 (-1.53%) | 5.68 | 6.09 | 49.95K |
| 2024-06-18 | 5.95 | 5.81 | ↓$0.14 (-2.35%) | 5.80 | 6.09 | 18.47K |
| 2024-06-17 | 5.76 | 5.94 | ↑$0.18 (3.13%) | 5.70 | 5.96 | 34.15K |
| 2024-06-14 | 5.89 | 5.67 | ↓$0.22 (-3.74%) | 5.67 | 5.91 | 41.29K |
| 2024-06-13 | 6.08 | 5.92 | ↓$0.16 (-2.63%) | 5.87 | 6.08 | 16.84K |
Create an account or log in to view more rows.
$ASYS The squeeze is coming
$ASYS Silly Bears tricks are for kids
$ASYS starting to gap up a little
$ASYS Overpower the algos!
$ASYS Who else bought the dip on Friday?
$ASYS Be patient !!
$ASYS already bouncing back.
$ASYS i'm out of slaps for the day
$ASYS hows short doing? Keep short pls
we need your money.
$ASYS buy the dip were blasting off