Amtech Systems Inc (ASYS) Historical Stock Data
5.41 ↑0.08 (1.50%)
As of March 28, 2024, 1:42pm EST.
Historical Data
In the past 30 trading days, ASYS is up 0.24% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 5.27 | 5.41 | ↑$0.14 (2.66%) | 5.22 | 5.45 | 27.77K |
2024-03-27 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.23 | 5.34 | 19.44K |
2024-03-26 | 5.39 | 5.29 | ↓$0.10 (-1.86%) | 5.26 | 5.41 | 27.74K |
2024-03-25 | 5.18 | 5.31 | ↑$0.13 (2.51%) | 5.14 | 5.40 | 54.27K |
2024-03-22 | 5.29 | 5.14 | ↓$0.15 (-2.84%) | 5.10 | 5.29 | 16.51K |
2024-03-21 | 5.00 | 5.26 | ↑$0.26 (5.10%) | 4.96 | 5.29 | 58.57K |
2024-03-20 | 4.75 | 4.95 | ↑$0.20 (4.21%) | 4.75 | 4.97 | 20.02K |
2024-03-19 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.65 | 4.80 | 61.79K |
2024-03-18 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.73 | 4.85 | 40.89K |
2024-03-15 | 4.70 | 4.73 | ↑$0.03 (0.57%) | 4.70 | 4.78 | 58.23K |
2024-03-14 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.70 | 4.80 | 79.12K |
2024-03-13 | 4.76 | 4.72 | ↓$0.04 (-0.90%) | 4.72 | 4.79 | 22.49K |
2024-03-12 | 4.69 | 4.74 | ↑$0.05 (1.07%) | 4.69 | 4.81 | 46.89K |
2024-03-11 | 4.92 | 4.70 | ↓$0.22 (-4.47%) | 4.65 | 4.92 | 53.66K |
2024-03-08 | 4.75 | 4.87 | ↑$0.12 (2.53%) | 4.68 | 5.00 | 83.82K |
2024-03-07 | 4.87 | 4.76 | ↓$0.11 (-2.26%) | 4.69 | 4.91 | 86.01K |
2024-03-06 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.80 | 4.91 | 18.73K |
2024-03-05 | 4.85 | 4.82 | ↓$0.03 (-0.62%) | 4.81 | 4.92 | 6.60K |
2024-03-04 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.85 | 5.03 | 54.14K |
2024-03-01 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.80 | 4.99 | 47.84K |
2024-02-29 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.80 | 4.89 | 33.87K |
2024-02-28 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.79 | 4.87 | 14.75K |
2024-02-27 | 5.05 | 4.83 | ↓$0.22 (-4.36%) | 4.83 | 5.08 | 94.58K |
2024-02-26 | 4.74 | 4.99 | ↑$0.25 (5.27%) | 4.74 | 5.05 | 51.77K |
2024-02-23 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.67 | 4.77 | 27.71K |
2024-02-22 | 4.66 | 4.79 | ↑$0.13 (2.79%) | 4.66 | 4.84 | 47.95K |
2024-02-21 | 4.45 | 4.66 | ↑$0.21 (4.72%) | 4.35 | 4.68 | 57.24K |
2024-02-20 | 4.58 | 4.44 | ↓$0.14 (-3.06%) | 4.38 | 4.67 | 63.18K |
2024-02-16 | 4.88 | 4.61 | ↓$0.27 (-5.53%) | 4.53 | 4.88 | 89.71K |
2024-02-15 | 4.52 | 4.75 | ↑$0.23 (5.09%) | 4.52 | 4.85 | 93.77K |
Create an account or log in to view more rows.
$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
$ASYS who else excited??
$ASYS going green
$ASYS we need more volume
$ASYS HOLDING LONG AND STRONG!!!