Amtech Systems, Inc. - Common Stock (ASYS)
5.0200
0.00 (0.00%)
Amtech Systems Inc is a publicly traded company that specializes in providing capital equipment and related services for the global semiconductor and solar industries
Their product offerings include a range of manufacturing equipment, automation solutions, and related technologies designed to enhance the efficiency and performance of manufacturing processes. With a focus on innovation and sustainability, Amtech plays a crucial role in enabling the production of advanced electronic components and solar power systems, thereby supporting the evolving demands of these high-tech sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.16 | 5.18 | 5.01 | 5.02 | 14,823 | 5.02 |
| 1/29/2025 | 5.32 | 5.32 | 5.08 | 5.10 | 33,334 | 5.10 |
| 1/28/2025 | 5.09 | 5.18 | 5.06 | 5.10 | 62,561 | 5.10 |
| 1/27/2025 | 5.25 | 5.25 | 4.90 | 5.10 | 79,091 | 5.10 |
| 1/24/2025 | 5.29 | 5.37 | 5.15 | 5.30 | 17,091 | 5.30 |
| 1/23/2025 | 5.25 | 5.36 | 5.21 | 5.34 | 23,937 | 5.34 |
| 1/22/2025 | 5.16 | 5.39 | 5.16 | 5.34 | 17,323 | 5.34 |
| 1/21/2025 | 5.35 | 5.41 | 5.16 | 5.21 | 35,112 | 5.21 |
| 1/17/2025 | 5.28 | 5.50 | 5.22 | 5.25 | 35,687 | 5.25 |
| 1/16/2025 | 5.26 | 5.33 | 5.20 | 5.28 | 35,016 | 5.28 |
| 1/15/2025 | 5.37 | 5.45 | 5.25 | 5.26 | 29,097 | 5.26 |
| 1/14/2025 | 5.37 | 5.49 | 5.24 | 5.31 | 5,584 | 5.31 |
| 1/13/2025 | 5.36 | 5.54 | 5.22 | 5.43 | 28,851 | 5.43 |
| 1/10/2025 | 5.40 | 5.40 | 5.25 | 5.37 | 36,620 | 5.37 |
| 1/08/2025 | 5.62 | 5.62 | 5.43 | 5.45 | 19,020 | 5.45 |
| 1/07/2025 | 5.73 | 5.75 | 5.61 | 5.64 | 29,262 | 5.64 |
| 1/06/2025 | 5.67 | 5.77 | 5.61 | 5.68 | 30,387 | 5.68 |
| 1/03/2025 | 5.66 | 5.72 | 5.53 | 5.63 | 53,432 | 5.63 |
| 1/02/2025 | 5.39 | 5.76 | 5.31 | 5.60 | 38,236 | 5.60 |
| 12/31/2024 | 5.52 | 0.00 | 5.52 | 5.45 | 0 | 5.45 |
| 12/30/2024 | 5.51 | 5.52 | 5.25 | 5.52 | 77,793 | 5.52 |
| 12/27/2024 | 5.42 | 5.54 | 5.30 | 5.54 | 21,245 | 5.54 |
| 12/26/2024 | 5.45 | 5.55 | 5.35 | 5.42 | 66,301 | 5.42 |
| 12/24/2024 | 5.63 | 5.63 | 5.40 | 5.49 | 13,948 | 5.49 |
| 12/23/2024 | 5.63 | 5.63 | 5.40 | 5.48 | 71,407 | 5.48 |
| 12/20/2024 | 5.51 | 5.69 | 5.45 | 5.60 | 139,498 | 5.60 |
| 12/19/2024 | 5.46 | 5.55 | 5.42 | 5.55 | 25,535 | 5.55 |
| 12/18/2024 | 5.50 | 5.66 | 5.46 | 5.46 | 26,756 | 5.46 |
| 12/17/2024 | 5.44 | 5.75 | 5.44 | 5.50 | 48,119 | 5.50 |
| 12/16/2024 | 5.66 | 5.74 | 5.50 | 5.60 | 108,718 | 5.60 |
| 12/13/2024 | 5.65 | 5.72 | 5.46 | 5.66 | 26,339 | 5.66 |
| 12/12/2024 | 5.56 | 5.76 | 5.45 | 5.62 | 60,042 | 5.62 |
| 12/11/2024 | 5.59 | 5.78 | 5.52 | 5.60 | 31,660 | 5.60 |
| 12/10/2024 | 5.55 | 5.84 | 5.41 | 5.51 | 80,671 | 5.51 |
| 12/09/2024 | 5.85 | 6.09 | 5.55 | 5.98 | 94,725 | 5.98 |
| 12/06/2024 | 5.72 | 5.95 | 5.56 | 5.85 | 41,684 | 5.85 |
| 12/05/2024 | 5.65 | 5.77 | 5.65 | 5.66 | 16,737 | 5.66 |
| 12/04/2024 | 5.75 | 5.76 | 5.60 | 5.68 | 23,683 | 5.68 |
| 12/03/2024 | 5.80 | 5.80 | 5.58 | 5.71 | 31,001 | 5.71 |
| 12/02/2024 | 5.61 | 6.04 | 5.53 | 5.70 | 32,667 | 5.70 |
| 11/29/2024 | 5.66 | 5.76 | 5.57 | 5.64 | 14,685 | 5.64 |
| 11/27/2024 | 5.75 | 5.75 | 5.55 | 5.60 | 52,479 | 5.60 |
| 11/26/2024 | 5.88 | 5.88 | 5.68 | 5.83 | 36,429 | 5.83 |
| 11/25/2024 | 5.80 | 6.00 | 5.78 | 5.90 | 24,364 | 5.90 |
| 11/22/2024 | 5.66 | 5.87 | 5.62 | 5.75 | 10,467 | 5.75 |
| 11/21/2024 | 5.69 | 5.87 | 5.68 | 5.71 | 16,021 | 5.71 |
| 11/20/2024 | 5.65 | 5.81 | 5.60 | 5.81 | 24,188 | 5.81 |
| 11/19/2024 | 5.66 | 5.73 | 5.56 | 5.61 | 11,569 | 5.61 |
| 11/18/2024 | 5.70 | 5.74 | 5.54 | 5.66 | 32,284 | 5.66 |
| 11/15/2024 | 5.70 | 5.73 | 5.60 | 5.71 | 56,600 | 5.71 |
| 11/14/2024 | 5.77 | 5.77 | 5.69 | 5.71 | 51,881 | 5.71 |
| 11/13/2024 | 5.70 | 5.78 | 5.60 | 5.70 | 35,299 | 5.70 |
| 11/12/2024 | 5.68 | 5.84 | 5.65 | 5.75 | 31,013 | 5.75 |
| 11/11/2024 | 5.60 | 5.87 | 5.60 | 5.73 | 24,953 | 5.73 |
| 11/08/2024 | 5.50 | 5.68 | 5.49 | 5.49 | 27,196 | 5.49 |
| 11/07/2024 | 5.58 | 5.68 | 5.50 | 5.51 | 26,067 | 5.51 |
| 11/06/2024 | 5.45 | 5.68 | 5.45 | 5.50 | 41,590 | 5.50 |
| 11/05/2024 | 5.44 | 5.58 | 5.30 | 5.45 | 21,319 | 5.45 |
| 11/04/2024 | 5.49 | 5.55 | 5.35 | 5.55 | 10,461 | 5.55 |
| 11/01/2024 | 5.56 | 5.56 | 5.34 | 5.45 | 13,268 | 5.45 |
| 10/31/2024 | 5.67 | 5.67 | 4.95 | 5.56 | 275,650 | 5.56 |