-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
+3.39% -
3 MONTH PERFORMANCE
-12.52% -
6 MONTH PERFORMANCE
+12.40% -
YEAR-TO-DATE PERFORMANCE
+38.10% -
1 YEAR PERFORMANCE
-23.28%
Amtech Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.69 | $5.80 (1.85%) | $5.80 | $5.68 | 4,891 | |
| 11/20/2024 | $5.65 | $5.81 (2.83%) | $5.81 | $5.60 | 24,180 | $82.55 M |
| 11/19/2024 | $5.66 | $5.61 (-0.88%) | $5.73 | $5.56 | 11,600 | $79.71 M |
| 11/18/2024 | $5.70 | $5.66 (-0.7%) | $5.74 | $5.54 | 32,300 | $80.42 M |
| 11/15/2024 | $5.70 | $5.71 (0.18%) | $5.73 | $5.60 | 56,600 | $81.13 M |
| 11/14/2024 | $5.77 | $5.71 (-1.04%) | $5.77 | $5.69 | 51,900 | $81.13 M |
| 11/13/2024 | $5.70 | $5.70 (0%) | $5.78 | $5.60 | 35,300 | $80.99 M |
| 11/12/2024 | $5.68 | $5.75 (1.23%) | $5.84 | $5.65 | 31,013 | $81.70 M |
| 11/11/2024 | $5.60 | $5.73 (2.32%) | $5.87 | $5.60 | 25,000 | $81.42 M |
| 11/08/2024 | $5.50 | $5.49 (-0.18%) | $5.68 | $5.49 | 27,200 | $78.01 M |
| 11/07/2024 | $5.58 | $5.51 (-1.25%) | $5.68 | $5.50 | 26,100 | $78.29 M |
| 11/06/2024 | $5.45 | $5.50 (0.92%) | $5.68 | $5.45 | 41,600 | $78.15 M |
| 11/05/2024 | $5.44 | $5.45 (0.18%) | $5.58 | $5.30 | 21,319 | $77.44 M |
| 11/04/2024 | $5.49 | $5.55 (1.09%) | $5.55 | $5.35 | 10,500 | $78.86 M |
| 11/01/2024 | $5.56 | $5.45 (-1.98%) | $5.56 | $5.35 | 13,300 | $77.44 M |
| 10/31/2024 | $5.67 | $5.56 (-1.94%) | $5.67 | $4.95 | 275,647 | $79.00 M |
| 10/30/2024 | $5.81 | $5.68 (-2.24%) | $5.84 | $5.60 | 23,324 | $80.71 M |
| 10/29/2024 | $5.74 | $5.74 (0%) | $5.89 | $5.61 | 49,448 | $81.56 M |
| 10/28/2024 | $5.90 | $5.74 (-2.71%) | $5.95 | $5.59 | 18,800 | $81.56 M |
| 10/25/2024 | $5.85 | $5.86 (0.17%) | $5.95 | $5.65 | 20,111 | $83.26 M |
| 10/24/2024 | $5.98 | $5.81 (-2.84%) | $5.98 | $5.60 | 24,627 | $82.55 M |
| 10/23/2024 | $5.57 | $5.96 (7%) | $5.96 | $5.55 | 66,900 | $84.69 M |
| 10/22/2024 | $5.57 | $5.53 (-0.72%) | $5.60 | $5.50 | 24,674 | $78.58 M |
| 10/21/2024 | $5.68 | $5.61 (-1.23%) | $5.72 | $5.60 | 15,900 | $79.71 M |
| 10/18/2024 | $5.66 | $5.72 (1.06%) | $5.81 | $5.61 | 12,600 | $81.28 M |
| 10/17/2024 | $5.65 | $5.81 (2.83%) | $5.82 | $5.57 | 24,646 | $82.55 M |
| 10/16/2024 | $5.74 | $5.70 (-0.7%) | $5.86 | $5.57 | 44,400 | $80.99 M |
| 10/15/2024 | $5.74 | $5.55 (-3.31%) | $5.74 | $5.52 | 57,900 | $78.86 M |
| 10/14/2024 | $5.62 | $5.80 (3.2%) | $5.91 | $5.62 | 23,800 | $82.41 M |
| 10/11/2024 | $5.71 | $5.68 (-0.53%) | $5.85 | $5.61 | 45,409 | $80.71 M |
| 10/10/2024 | $5.90 | $5.65 (-4.24%) | $5.90 | $5.61 | 71,000 | $80.28 M |
| 10/09/2024 | $5.76 | $5.83 (1.22%) | $5.98 | $5.70 | 57,200 | $82.84 M |
| 10/08/2024 | $5.95 | $5.75 (-3.36%) | $5.98 | $5.59 | 61,100 | $81.70 M |
| 10/07/2024 | $5.77 | $6.01 (4.16%) | $6.10 | $5.77 | 15,445 | $85.40 M |
| 10/04/2024 | $5.74 | $5.83 (1.57%) | $5.83 | $5.74 | 8,022 | $82.84 M |
| 10/03/2024 | $5.70 | $5.77 (1.23%) | $5.90 | $5.66 | 27,436 | $81.99 M |
| 10/02/2024 | $5.93 | $5.79 (-2.36%) | $6.06 | $5.79 | 25,600 | $82.27 M |
| 10/01/2024 | $5.79 | $5.93 (2.42%) | $6.14 | $5.79 | 22,973 | $84.26 M |
| 09/30/2024 | $6.10 | $5.80 (-4.92%) | $6.12 | $5.80 | 99,100 | $82.41 M |
| 09/27/2024 | $6.20 | $6.09 (-1.77%) | $6.20 | $6.02 | 11,025 | $86.53 M |
| 09/26/2024 | $6.03 | $6.13 (1.66%) | $6.15 | $5.94 | 16,401 | $87.10 M |
| 09/25/2024 | $6.02 | $6.00 (-0.33%) | $6.17 | $5.98 | 8,609 | $85.25 M |
| 09/24/2024 | $5.91 | $6.07 (2.71%) | $6.19 | $5.91 | 29,500 | $86.25 M |
| 09/23/2024 | $5.91 | $5.91 (0%) | $6.03 | $5.80 | 14,500 | $83.98 M |
| 09/20/2024 | $6.04 | $5.97 (-1.16%) | $6.11 | $5.65 | 93,500 | $84.83 M |
| 09/19/2024 | $6.11 | $6.08 (-0.49%) | $6.20 | $6.04 | 21,634 | $86.39 M |
| 09/18/2024 | $6.25 | $6.05 (-3.2%) | $6.27 | $6.04 | 36,900 | $85.96 M |
| 09/17/2024 | $6.23 | $6.32 (1.44%) | $6.32 | $6.04 | 30,900 | $89.80 M |
| 09/16/2024 | $6.04 | $6.09 (0.83%) | $6.27 | $6.04 | 6,230 | $86.53 M |
| 09/13/2024 | $6.15 | $6.04 (-1.79%) | $6.36 | $6.04 | 28,820 | $85.82 M |
| 09/12/2024 | $6.26 | $6.16 (-1.6%) | $6.26 | $6.11 | 8,900 | $87.53 M |
| 09/11/2024 | $6.11 | $6.21 (1.64%) | $6.28 | $6.04 | 19,500 | $88.24 M |
| 09/10/2024 | $6.16 | $6.04 (-1.95%) | $6.30 | $6.02 | 15,800 | $85.82 M |
| 09/09/2024 | $6.15 | $6.15 (0%) | $6.32 | $6.15 | 30,800 | $87.39 M |
| 09/06/2024 | $6.31 | $6.15 (-2.54%) | $6.36 | $6.15 | 39,700 | $87.39 M |
| 09/05/2024 | $6.23 | $6.29 (0.96%) | $6.29 | $6.20 | 12,422 | $89.37 M |
| 09/04/2024 | $6.25 | $6.22 (-0.48%) | $6.44 | $6.20 | 19,045 | $88.38 M |
| 09/03/2024 | $6.28 | $6.26 (-0.32%) | $6.38 | $6.18 | 35,400 | $88.95 M |
| 08/30/2024 | $6.30 | $6.36 (0.95%) | $6.38 | $6.16 | 11,300 | $90.37 M |
| 08/29/2024 | $6.50 | $6.26 (-3.69%) | $6.50 | $6.15 | 11,627 | $88.95 M |
| 08/28/2024 | $6.46 | $6.57 (1.7%) | $6.62 | $6.15 | 11,400 | $93.35 M |
| 08/27/2024 | $6.36 | $6.43 (1.1%) | $6.51 | $6.14 | 8,600 | $91.36 M |
| 08/26/2024 | $6.63 | $6.37 (-3.92%) | $6.73 | $6.36 | 24,500 | $90.51 M |
| 08/23/2024 | $6.71 | $6.67 (-0.6%) | $6.81 | $6.65 | 13,749 | $94.77 M |
| 08/22/2024 | $6.64 | $6.74 (1.51%) | $6.75 | $6.40 | 14,055 | $95.77 M |
| 08/21/2024 | $6.36 | $6.63 (4.25%) | $6.74 | $6.34 | 72,234 | $94.21 M |