Amtech Systems Inc (ASYS)
5.6600 +0.0400 (0.71%)
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 |
|---|---|---|---|---|---|---|
| 12/13/2024 | 5.65 | 5.72 | 5.46 | 5.66 | 26,246 | 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 |
| 10/30/2024 | 5.81 | 5.83 | 5.60 | 5.68 | 23,324 | 5.68 |
| 10/29/2024 | 5.74 | 5.89 | 5.61 | 5.74 | 49,448 | 5.74 |
| 10/28/2024 | 5.90 | 5.95 | 5.59 | 5.74 | 18,790 | 5.74 |
| 10/25/2024 | 5.85 | 5.95 | 5.65 | 5.86 | 20,111 | 5.86 |
| 10/24/2024 | 5.98 | 5.98 | 5.60 | 5.81 | 24,627 | 5.81 |
| 10/23/2024 | 5.57 | 5.96 | 5.55 | 5.96 | 66,859 | 5.96 |
| 10/22/2024 | 5.57 | 5.60 | 5.50 | 5.53 | 24,674 | 5.53 |
| 10/21/2024 | 5.68 | 5.72 | 5.60 | 5.61 | 15,873 | 5.61 |
| 10/18/2024 | 5.66 | 5.81 | 5.61 | 5.72 | 12,564 | 5.72 |
| 10/17/2024 | 5.65 | 5.82 | 5.57 | 5.81 | 24,646 | 5.81 |
| 10/16/2024 | 5.74 | 5.86 | 5.57 | 5.70 | 44,363 | 5.70 |
| 10/15/2024 | 5.74 | 5.74 | 5.52 | 5.55 | 57,873 | 5.55 |
| 10/14/2024 | 5.62 | 5.91 | 5.62 | 5.80 | 23,773 | 5.80 |
| 10/11/2024 | 5.71 | 5.85 | 5.61 | 5.68 | 45,409 | 5.68 |
| 10/10/2024 | 5.90 | 5.90 | 5.61 | 5.65 | 70,971 | 5.65 |
| 10/09/2024 | 5.76 | 5.98 | 5.70 | 5.83 | 57,194 | 5.83 |
| 10/08/2024 | 5.95 | 5.98 | 5.59 | 5.75 | 61,091 | 5.75 |
| 10/07/2024 | 5.77 | 6.10 | 5.77 | 6.01 | 15,445 | 6.01 |
| 10/04/2024 | 5.74 | 5.83 | 5.74 | 5.83 | 8,022 | 5.83 |
| 10/03/2024 | 5.70 | 5.89 | 5.66 | 5.77 | 27,436 | 5.77 |
| 10/02/2024 | 5.93 | 6.06 | 5.79 | 5.79 | 25,551 | 5.79 |
| 10/01/2024 | 5.79 | 6.14 | 5.79 | 5.93 | 22,896 | 5.93 |
| 9/30/2024 | 6.10 | 6.12 | 5.80 | 5.80 | 99,062 | 5.80 |
| 9/27/2024 | 6.20 | 6.20 | 6.02 | 6.09 | 11,025 | 6.09 |
| 9/26/2024 | 6.03 | 6.15 | 5.94 | 6.13 | 16,401 | 6.13 |
| 9/25/2024 | 6.02 | 6.17 | 5.97 | 6.00 | 8,609 | 6.00 |
| 9/24/2024 | 5.91 | 6.19 | 5.91 | 6.07 | 29,476 | 6.07 |
| 9/23/2024 | 5.91 | 6.03 | 5.80 | 5.91 | 14,479 | 5.91 |
| 9/20/2024 | 6.04 | 6.11 | 5.65 | 5.96 | 93,462 | 5.96 |
| 9/19/2024 | 6.11 | 6.20 | 6.04 | 6.08 | 21,634 | 6.08 |
| 9/18/2024 | 6.25 | 6.27 | 6.04 | 6.05 | 36,862 | 6.05 |
| 9/17/2024 | 6.23 | 6.32 | 6.04 | 6.32 | 30,886 | 6.32 |
| 9/16/2024 | 6.04 | 6.27 | 6.04 | 6.09 | 6,230 | 6.09 |