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)

8.445 +0.225 (+2.74%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 6.190 6.195 5.790 5.925 83,910 -0.41(-6.40%)
Aug 29, 2025 6.410 6.440 6.070 6.330 146,223 -0.06(-0.94%)
Aug 28, 2025 6.030 6.440 5.823 6.390 176,540 +0.42(+7.04%)
Aug 27, 2025 6.090 6.090 5.950 5.970 59,370 +0.00(+0.00%)
Aug 26, 2025 6.080 6.100 5.910 5.970 93,735 -0.02(-0.33%)
Aug 25, 2025 6.060 6.240 5.951 5.990 46,908 -0.03(-0.50%)
Aug 22, 2025 5.490 6.189 5.490 6.020 190,175 +0.58(+10.66%)
Aug 21, 2025 5.890 5.890 5.400 5.440 64,263 -0.41(-7.01%)
Aug 20, 2025 5.410 5.888 5.410 5.850 99,824 +0.45(+8.33%)
Aug 19, 2025 5.940 5.950 5.400 5.400 94,705 -0.48(-8.16%)
Aug 18, 2025 5.180 5.950 5.180 5.880 199,814 +0.81(+16.09%)
Aug 15, 2025 5.100 5.180 4.990 5.065 59,515 +0.02(+0.30%)
Aug 14, 2025 4.990 5.100 4.900 5.050 57,100 +0.11(+2.23%)
Aug 13, 2025 4.710 5.034 4.600 4.940 60,798 +0.31(+6.70%)
Aug 12, 2025 4.820 4.843 4.580 4.630 18,523 -0.12(-2.53%)
Aug 11, 2025 4.970 5.130 4.720 4.750 44,293 -0.10(-2.06%)
Aug 08, 2025 5.010 5.050 4.790 4.850 39,219 -0.24(-4.72%)
Aug 07, 2025 4.610 5.200 4.610 5.090 105,231 +0.61(+13.62%)
Aug 06, 2025 4.470 4.555 4.430 4.480 20,194 -0.03(-0.67%)
Aug 05, 2025 4.450 4.610 4.352 4.510 35,966 +0.08(+1.81%)
Aug 04, 2025 4.560 4.710 4.420 4.430 22,665 -0.13(-2.85%)
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 following
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.