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)

7.850 +0.110 (+1.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 7.970 7.970 7.800 7.810 133,282 -0.12(-1.51%)
Oct 31, 2025 8.000 8.100 7.900 7.930 79,184 +0.00(+0.00%)
Oct 30, 2025 8.190 8.455 7.800 7.930 270,826 -0.17(-2.10%)
Oct 29, 2025 7.950 8.220 7.950 8.100 124,853 +0.20(+2.53%)
Oct 28, 2025 8.120 8.345 7.860 7.900 136,011 -0.24(-2.95%)
Oct 27, 2025 8.220 8.630 7.930 8.140 164,897 +0.33(+4.23%)
Oct 24, 2025 7.880 8.090 7.700 7.810 136,636 -0.05(-0.64%)
Oct 23, 2025 7.410 7.940 7.308 7.860 105,866 +0.45(+6.07%)
Oct 22, 2025 7.580 7.610 7.300 7.410 132,958 -0.23(-3.01%)
Oct 21, 2025 7.880 7.890 7.580 7.640 138,803 -0.30(-3.78%)
Oct 20, 2025 7.490 8.138 7.490 7.940 193,051 +0.45(+6.01%)
Oct 17, 2025 7.710 7.845 7.450 7.490 147,897 -0.31(-3.97%)
Oct 16, 2025 8.380 8.425 7.660 7.800 403,758 -0.58(-6.92%)
Oct 15, 2025 8.350 8.685 8.061 8.380 387,458 +0.16(+1.95%)
Oct 14, 2025 9.110 9.180 8.150 8.220 588,973 -1.06(-11.47%)
Oct 13, 2025 8.970 9.380 8.910 9.285 300,348 +0.44(+4.92%)
Oct 10, 2025 10.03 10.23 8.756 8.850 559,579 -1.15(-11.50%)
Oct 09, 2025 9.520 10.31 9.340 10.00 481,598 +0.23(+2.35%)
Oct 08, 2025 10.20 10.34 9.550 9.770 393,967 -0.45(-4.40%)
Oct 07, 2025 10.57 10.80 10.00 10.22 392,942 -0.22(-2.11%)
Oct 06, 2025 9.460 10.73 9.460 10.44 967,930 +1.27(+13.85%)
Oct 03, 2025 8.940 9.500 8.935 9.170 280,694 +0.27(+3.03%)
Oct 02, 2025 9.830 9.910 8.280 8.900 670,047 -0.78(-8.06%)
Oct 01, 2025 9.270 10.09 9.100 9.680 502,558 +0.42(+4.54%)
Sep 30, 2025 9.300 9.470 9.010 9.260 134,528 +0.02(+0.22%)
Sep 29, 2025 9.550 9.610 9.195 9.240 188,214 -0.20(-2.12%)
Sep 26, 2025 8.980 9.470 8.860 9.440 321,633 +0.47(+5.24%)
Sep 25, 2025 8.980 9.230 8.750 8.970 210,081 -0.07(-0.77%)
Sep 24, 2025 9.660 10.06 9.040 9.040 248,463 -0.61(-6.32%)
Sep 23, 2025 8.900 10.25 8.810 9.650 522,416 +0.72(+8.06%)
Sep 22, 2025 8.950 9.400 8.750 8.930 325,813 -0.11(-1.22%)
Sep 19, 2025 9.570 9.700 9.000 9.040 306,509 -0.46(-4.84%)
Sep 18, 2025 8.920 9.700 8.910 9.500 450,612 +0.76(+8.70%)
Sep 17, 2025 9.360 9.400 8.410 8.740 459,881 -0.56(-6.02%)
Sep 16, 2025 9.270 9.400 9.030 9.300 251,844 +0.02(+0.22%)
Sep 15, 2025 9.240 9.610 8.740 9.280 462,536 +0.04(+0.43%)
Sep 12, 2025 8.950 9.500 8.800 9.240 504,065 +0.44(+5.00%)
Sep 11, 2025 8.150 9.280 8.150 8.800 957,099 +0.73(+9.05%)
Sep 10, 2025 8.100 8.240 7.870 8.070 303,261 +0.13(+1.64%)
Sep 09, 2025 8.160 8.300 7.768 7.940 468,873 +0.01(+0.13%)
Sep 08, 2025 6.440 8.000 6.360 7.930 1,954,754 +1.51(+23.52%)
Sep 05, 2025 6.500 6.680 6.180 6.420 232,628 +0.01(+0.16%)
Sep 04, 2025 5.830 6.440 5.635 6.410 136,162 +0.61(+10.52%)
Sep 03, 2025 5.990 6.030 5.663 5.800 37,566 -0.12(-2.11%)
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.