Amtech Systems Inc (ASYS) Historical Stock Data
6.15 ↓0.14 (-2.23%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASYS is up 0.46% a day on average. There have been 14 days where Amtech Systems Inc closed green and 16 days where ASYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.31 | 6.15 | ↓$0.16 (-2.54%) | 6.15 | 6.36 | 39.68K |
| 2024-09-05 | 6.23 | 6.29 | ↑$0.07 (1.04%) | 6.20 | 6.29 | 12.42K |
| 2024-09-04 | 6.25 | 6.22 | ↓$0.03 (-0.55%) | 6.20 | 6.44 | 19.02K |
| 2024-09-03 | 6.28 | 6.26 | ↓$0.02 (-0.32%) | 6.18 | 6.38 | 35.38K |
| 2024-08-30 | 6.30 | 6.36 | ↑$0.06 (0.95%) | 6.16 | 6.38 | 11.27K |
| 2024-08-29 | 6.50 | 6.26 | ↓$0.24 (-3.69%) | 6.15 | 6.50 | 11.63K |
| 2024-08-28 | 6.46 | 6.57 | ↑$0.11 (1.70%) | 6.15 | 6.62 | 11.39K |
| 2024-08-27 | 6.36 | 6.43 | ↑$0.07 (1.10%) | 6.14 | 6.51 | 8.60K |
| 2024-08-26 | 6.63 | 6.37 | ↓$0.26 (-3.92%) | 6.36 | 6.73 | 24.45K |
| 2024-08-23 | 6.71 | 6.67 | ↓$0.04 (-0.60%) | 6.65 | 6.81 | 13.75K |
| 2024-08-21 | 6.36 | 6.63 | ↑$0.27 (4.25%) | 6.34 | 6.74 | 72.23K |
| 2024-08-20 | 6.47 | 6.39 | ↓$0.08 (-1.24%) | 6.38 | 6.62 | 19.95K |
| 2024-08-19 | 6.66 | 6.50 | ↓$0.16 (-2.40%) | 6.27 | 6.67 | 68.22K |
| 2024-08-16 | 6.35 | 6.70 | ↑$0.35 (5.51%) | 6.28 | 6.70 | 41.69K |
| 2024-08-15 | 6.38 | 6.37 | ↓$0.01 (-0.16%) | 6.36 | 6.63 | 29.16K |
| 2024-08-14 | 5.76 | 6.36 | ↑$0.60 (10.42%) | 5.56 | 6.43 | 90.73K |
| 2024-08-13 | 5.46 | 5.48 | ↑$0.02 (0.37%) | 5.46 | 5.69 | 31.94K |
| 2024-08-12 | 5.72 | 5.47 | ↓$0.25 (-4.37%) | 5.45 | 5.83 | 59.30K |
| 2024-08-09 | 5.35 | 5.79 | ↑$0.44 (8.22%) | 5.35 | 5.82 | 66.14K |
| 2024-08-08 | 5.25 | 5.37 | ↑$0.12 (2.29%) | 5.25 | 5.50 | 43.38K |
| 2024-08-07 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.21 | 5.43 | 39.11K |
| 2024-08-06 | 5.43 | 5.26 | ↓$0.17 (-3.08%) | 5.26 | 5.49 | 23.99K |
| 2024-08-05 | 5.40 | 5.45 | ↑$0.05 (0.93%) | 5.27 | 5.46 | 82.55K |
| 2024-08-02 | 5.56 | 5.61 | ↑$0.05 (0.90%) | 5.40 | 5.73 | 66.58K |
| 2024-08-01 | 5.81 | 5.66 | ↓$0.15 (-2.58%) | 5.57 | 5.89 | 25.59K |
| 2024-07-31 | 5.67 | 5.74 | ↑$0.07 (1.23%) | 5.56 | 5.90 | 64.34K |
| 2024-07-30 | 5.66 | 5.61 | ↓$0.05 (-0.88%) | 5.61 | 5.85 | 32.99K |
| 2024-07-29 | 5.67 | 5.66 | ↓$0.01 (-0.18%) | 5.55 | 5.74 | 64.20K |
| 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 |
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