Amtech Systems, Inc. - Common Stock (ASYS)
4.9500
+0.0500 (1.02%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.95 | 5.09 | 4.85 | 4.95 | 34,236 | 4.95 |
| 3/04/2025 | 4.95 | 5.00 | 4.85 | 4.90 | 35,392 | 4.90 |
| 3/03/2025 | 5.10 | 5.10 | 4.85 | 4.96 | 68,077 | 4.96 |
| 2/28/2025 | 5.01 | 5.01 | 4.88 | 4.94 | 52,649 | 4.94 |
| 2/27/2025 | 5.16 | 5.17 | 5.02 | 5.05 | 33,613 | 5.05 |
| 2/26/2025 | 5.09 | 5.22 | 5.02 | 5.20 | 48,578 | 5.20 |
| 2/25/2025 | 5.26 | 5.64 | 5.01 | 5.05 | 94,885 | 5.05 |
| 2/24/2025 | 5.58 | 5.72 | 5.25 | 5.25 | 122,425 | 5.25 |
| 2/21/2025 | 5.63 | 5.68 | 5.21 | 5.23 | 81,173 | 5.23 |
| 2/20/2025 | 5.79 | 5.87 | 5.34 | 5.69 | 96,680 | 5.69 |
| 2/19/2025 | 5.72 | 5.74 | 5.65 | 5.69 | 58,327 | 5.69 |
| 2/18/2025 | 6.12 | 6.41 | 5.55 | 5.62 | 122,922 | 5.62 |
| 2/14/2025 | 5.30 | 6.10 | 5.15 | 5.84 | 208,410 | 5.84 |
| 2/13/2025 | 4.90 | 4.95 | 4.80 | 4.90 | 39,055 | 4.90 |
| 2/12/2025 | 4.99 | 5.02 | 4.84 | 4.84 | 16,727 | 4.84 |
| 2/11/2025 | 5.18 | 5.30 | 5.02 | 5.02 | 26,589 | 5.02 |
| 2/10/2025 | 5.19 | 5.30 | 5.04 | 5.04 | 31,073 | 5.04 |
| 2/07/2025 | 5.06 | 5.19 | 5.00 | 5.15 | 127,453 | 5.15 |
| 2/06/2025 | 5.21 | 5.21 | 4.97 | 5.00 | 57,609 | 5.00 |
| 2/05/2025 | 5.30 | 5.44 | 5.02 | 5.23 | 15,209 | 5.23 |
| 2/04/2025 | 5.02 | 5.45 | 4.99 | 5.25 | 24,812 | 5.25 |
| 2/03/2025 | 4.98 | 5.12 | 4.83 | 5.00 | 18,855 | 5.00 |
| 1/31/2025 | 5.02 | 5.13 | 5.00 | 5.05 | 23,300 | 5.05 |
| 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 |