ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amtech Systems, Inc. - Common Stock (NQ:ASYS)

15.94 +1.20 (+8.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 14.61 16.27 14.10 15.94 1,363,856 +1.20(+8.14%)
Jan 16, 2026 14.31 15.22 14.20 14.74 413,091 +0.54(+3.80%)
Jan 15, 2026 13.88 14.50 13.60 14.20 307,373 +0.32(+2.31%)
Jan 14, 2026 14.17 14.21 13.71 13.88 244,936 -0.37(-2.60%)
Jan 13, 2026 14.10 14.70 13.91 14.25 316,157 +0.34(+2.44%)
Jan 12, 2026 13.86 14.33 13.55 13.91 362,284 -0.01(-0.07%)
Jan 09, 2026 13.23 13.97 13.18 13.92 296,088 +0.87(+6.67%)
Jan 08, 2026 13.35 13.74 12.72 13.05 146,587 -0.35(-2.61%)
Jan 07, 2026 13.57 13.63 13.03 13.40 188,330 -0.27(-1.98%)
Jan 06, 2026 13.35 13.79 13.25 13.67 316,535 +0.42(+3.17%)
Jan 05, 2026 13.18 13.55 12.98 13.25 306,498 +0.30(+2.32%)
Jan 02, 2026 12.69 13.27 12.55 12.95 251,746 +0.40(+3.19%)
Dec 31, 2025 12.80 12.88 12.52 12.55 137,792 -0.09(-0.71%)
Dec 30, 2025 11.90 12.69 11.90 12.64 167,266 +0.67(+5.60%)
Dec 29, 2025 12.59 12.60 11.60 11.97 442,388 -0.79(-6.19%)
Dec 26, 2025 12.61 12.92 12.48 12.76 132,865 +0.28(+2.24%)
Dec 24, 2025 12.88 12.88 12.20 12.48 179,468 -0.35(-2.73%)
Dec 23, 2025 12.74 13.19 12.26 12.83 389,698 +0.07(+0.55%)
Dec 22, 2025 12.44 13.26 12.16 12.76 449,520 +0.56(+4.59%)
Dec 19, 2025 11.98 12.50 11.98 12.20 169,814 +0.22(+1.84%)
Dec 18, 2025 12.44 12.65 11.88 11.98 369,513 -0.21(-1.72%)
Dec 17, 2025 11.98 12.39 11.90 12.19 398,002 +0.31(+2.61%)
Dec 16, 2025 11.54 11.98 11.13 11.88 261,615 +0.34(+2.95%)
Dec 15, 2025 10.98 11.74 10.75 11.54 221,125 +0.56(+5.10%)
Dec 12, 2025 10.98 11.55 10.57 10.98 346,160 -0.01(-0.09%)
Dec 11, 2025 8.750 11.25 8.500 10.99 736,427 +1.65(+17.67%)
Dec 10, 2025 8.720 9.510 8.700 9.340 254,976 +0.53(+5.96%)
Dec 09, 2025 8.600 8.910 8.515 8.815 101,628 +0.07(+0.86%)
Dec 08, 2025 8.930 8.940 8.190 8.740 80,815 -0.17(-1.91%)
Dec 05, 2025 8.680 9.035 8.631 8.910 77,114 +0.30(+3.48%)
Dec 04, 2025 8.770 8.785 8.600 8.610 45,443 -0.15(-1.71%)
Dec 03, 2025 8.630 8.760 8.361 8.760 75,480 +0.11(+1.27%)
Dec 02, 2025 8.280 8.650 8.180 8.650 153,724 +0.78(+9.91%)
Dec 01, 2025 7.820 7.900 7.750 7.870 48,732 +0.02(+0.25%)
Nov 28, 2025 7.750 7.930 7.750 7.850 21,861 +0.11(+1.42%)
Nov 26, 2025 7.560 7.900 7.485 7.740 82,544 +0.21(+2.79%)
Nov 25, 2025 7.310 7.580 7.000 7.530 121,064 +0.17(+2.31%)
Nov 24, 2025 7.240 7.520 7.100 7.360 69,925 +0.21(+2.94%)
Nov 21, 2025 7.000 7.220 6.751 7.150 119,514 +0.09(+1.27%)
Nov 20, 2025 7.310 7.450 6.980 7.060 94,015 -0.16(-2.22%)
Nov 19, 2025 7.160 7.450 7.160 7.220 123,595 +0.08(+1.12%)
Nov 18, 2025 7.000 7.260 6.912 7.140 87,374 +0.04(+0.56%)
Nov 17, 2025 7.160 7.409 7.000 7.100 123,016 -0.18(-2.47%)
Nov 14, 2025 7.070 7.340 7.030 7.280 115,989 -0.05(-0.68%)
Nov 13, 2025 7.480 7.480 7.210 7.330 88,752 -0.26(-3.43%)
Nov 12, 2025 7.800 7.800 7.380 7.590 99,697 -0.16(-2.06%)
Nov 11, 2025 7.470 7.810 7.380 7.750 174,143 +0.22(+2.92%)
Nov 10, 2025 7.480 7.810 7.340 7.530 143,070 +0.07(+0.94%)
Nov 07, 2025 6.840 7.500 6.840 7.460 128,742 +0.41(+5.82%)
Nov 06, 2025 7.090 7.280 6.925 7.050 262,702 -0.09(-1.26%)
Nov 05, 2025 7.190 7.600 7.115 7.140 215,106 -0.06(-0.83%)
Nov 04, 2025 7.610 7.610 7.150 7.200 152,137 -0.61(-7.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.