Amtech Systems, Inc.ASYSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $17.32 | $17.80 | $16.36 | $16.81 | 423,049 |
| 1/29/2026 | $18.20 | $18.21 | $16.53 | $17.39 | 460,406 |
| 1/28/2026 | $17.76 | $18.47 | $17.55 | $18.28 | 741,200 |
| 1/27/2026 | $16.57 | $17.95 | $16.41 | $17.60 | 526,800 |
| 1/26/2026 | $16.67 | $16.70 | $16.17 | $16.37 | 325,829 |
| 1/23/2026 | $16.34 | $16.83 | $16.00 | $16.47 | 244,544 |
| 1/22/2026 | $17.26 | $17.44 | $15.93 | $16.53 | 665,800 |
| 1/21/2026 | $16.13 | $17.30 | $15.99 | $17.03 | 1.14M |
| 1/20/2026 | $14.61 | $16.27 | $14.10 | $15.94 | 1.37M |
| 1/16/2026 | $14.31 | $15.22 | $14.20 | $14.74 | 413,091 |
| 1/15/2026 | $13.88 | $14.50 | $13.60 | $14.20 | 307,400 |
| 1/14/2026 | $14.17 | $14.21 | $13.71 | $13.88 | 245,000 |
| 1/13/2026 | $14.10 | $14.70 | $13.91 | $14.25 | 316,200 |
| 1/12/2026 | $13.86 | $14.33 | $13.55 | $13.91 | 364,400 |
| 1/9/2026 | $13.23 | $13.97 | $13.18 | $13.92 | 296,088 |
| 1/8/2026 | $13.35 | $13.74 | $12.72 | $13.05 | 146,638 |
| 1/7/2026 | $13.57 | $13.63 | $13.03 | $13.40 | 188,533 |
| 1/6/2026 | $13.35 | $13.80 | $13.25 | $13.67 | 316,536 |
| 1/5/2026 | $13.18 | $13.56 | $12.98 | $13.25 | 306,501 |
| 1/2/2026 | $12.69 | $13.27 | $12.55 | $12.95 | 251,746 |
| 12/31/2025 | $12.80 | $12.88 | $12.52 | $12.55 | 137,800 |
| 12/30/2025 | $11.90 | $12.69 | $11.90 | $12.64 | 167,300 |
| 12/29/2025 | $12.59 | $12.60 | $11.60 | $11.97 | 442,408 |
| 12/26/2025 | $12.61 | $12.92 | $12.48 | $12.76 | 132,900 |
| 12/24/2025 | $12.88 | $12.88 | $12.20 | $12.48 | 179,500 |
| 12/23/2025 | $12.74 | $13.19 | $12.26 | $12.83 | 389,742 |
| 12/22/2025 | $12.44 | $13.26 | $12.16 | $12.76 | 450,914 |
| 12/19/2025 | $11.98 | $12.50 | $11.98 | $12.20 | 169,814 |
| 12/18/2025 | $12.45 | $12.65 | $11.89 | $11.98 | 369,574 |
| 12/17/2025 | $11.98 | $12.39 | $11.90 | $12.19 | 397,802 |
| 12/16/2025 | $11.54 | $11.98 | $11.14 | $11.88 | 261,616 |
| 12/15/2025 | $10.98 | $11.74 | $10.75 | $11.54 | 221,275 |
| 12/12/2025 | $10.98 | $11.55 | $10.57 | $10.98 | 346,200 |
| 12/11/2025 | $8.75 | $11.25 | $8.50 | $10.99 | 736,800 |
| 12/10/2025 | $8.72 | $9.51 | $8.70 | $9.34 | 258,300 |
| 12/9/2025 | $8.60 | $8.91 | $8.52 | $8.82 | 101,658 |
| 12/8/2025 | $8.93 | $8.94 | $8.19 | $8.74 | 80,900 |
| 12/5/2025 | $8.68 | $9.04 | $8.63 | $8.91 | 77,114 |
| 12/4/2025 | $8.77 | $8.79 | $8.60 | $8.61 | 45,525 |
| 12/3/2025 | $8.63 | $8.76 | $8.36 | $8.76 | 75,500 |
| 12/2/2025 | $8.28 | $8.65 | $8.18 | $8.65 | 154,004 |
| 12/1/2025 | $7.82 | $7.90 | $7.75 | $7.87 | 48,749 |
| 11/28/2025 | $7.75 | $7.93 | $7.75 | $7.85 | 21,900 |
| 11/26/2025 | $7.56 | $7.90 | $7.49 | $7.74 | 82,544 |
| 11/25/2025 | $7.31 | $7.58 | $7.00 | $7.53 | 121,113 |
| 11/24/2025 | $7.24 | $7.52 | $7.10 | $7.36 | 69,925 |
| 11/21/2025 | $7.00 | $7.22 | $6.75 | $7.15 | 119,514 |
| 11/20/2025 | $7.31 | $7.45 | $6.98 | $7.06 | 94,015 |
| 11/19/2025 | $7.16 | $7.45 | $7.16 | $7.22 | 124,500 |
| 11/18/2025 | $7.00 | $7.26 | $6.91 | $7.14 | 87,400 |
| 11/17/2025 | $7.16 | $7.41 | $7.00 | $7.10 | 123,016 |
| 11/14/2025 | $7.07 | $7.34 | $7.03 | $7.28 | 116,000 |
| 11/13/2025 | $7.48 | $7.48 | $7.21 | $7.33 | 88,800 |
| 11/12/2025 | $7.80 | $7.80 | $7.38 | $7.59 | 99,700 |
| 11/11/2025 | $7.47 | $7.81 | $7.38 | $7.75 | 174,153 |
| 11/10/2025 | $7.48 | $7.81 | $7.34 | $7.53 | 143,100 |
| 11/7/2025 | $6.84 | $7.50 | $6.84 | $7.46 | 128,742 |
| 11/6/2025 | $7.09 | $7.28 | $6.93 | $7.05 | 262,702 |
| 11/5/2025 | $7.19 | $7.60 | $7.12 | $7.14 | 215,106 |
| 11/4/2025 | $7.61 | $7.61 | $7.15 | $7.20 | 152,143 |