5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-7.30%
YEAR-TO-DATE PERFORMANCE
-4.40%
1 YEAR PERFORMANCE
+21.45%
Amtech Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $5.35 | $5.21 (-2.62%) | $5.41 | $5.16 | 35,101 | $74.19 M |
| 01/17/2025 | $5.28 | $5.25 (-0.57%) | $5.50 | $5.22 | 35,700 | $74.75 M |
| 01/16/2025 | $5.26 | $5.28 (0.38%) | $5.33 | $5.20 | 35,016 | $75.18 M |
| 01/15/2025 | $5.37 | $5.26 (-2.05%) | $5.45 | $5.25 | 29,332 | $74.90 M |
| 01/14/2025 | $5.37 | $5.31 (-1.12%) | $5.49 | $5.24 | 5,600 | $75.61 M |
| 01/13/2025 | $5.36 | $5.43 (1.31%) | $5.54 | $5.22 | 28,900 | $77.32 M |
| 01/10/2025 | $5.40 | $5.37 (-0.56%) | $5.40 | $5.25 | 36,620 | $76.46 M |
| 01/08/2025 | $5.62 | $5.45 (-3.02%) | $5.62 | $5.43 | 19,020 | $77.60 M |
| 01/07/2025 | $5.73 | $5.64 (-1.57%) | $5.75 | $5.61 | 29,300 | $80.31 M |
| 01/06/2025 | $5.67 | $5.68 (0.18%) | $5.77 | $5.61 | 30,400 | $80.88 M |
| 01/03/2025 | $5.66 | $5.63 (-0.53%) | $5.72 | $5.53 | 53,432 | $80.17 M |
| 01/02/2025 | $5.39 | $5.60 (3.9%) | $5.76 | $5.31 | 38,241 | $79.74 M |
| 12/31/2024 | $5.54 | $5.45 (-1.62%) | $5.54 | $5.35 | 20,600 | $77.60 M |
| 12/30/2024 | $5.51 | $5.52 (0.18%) | $5.52 | $5.25 | 77,800 | $78.60 M |
| 12/27/2024 | $5.42 | $5.54 (2.21%) | $5.54 | $5.30 | 21,245 | $78.88 M |
| 12/26/2024 | $5.45 | $5.42 (-0.55%) | $5.55 | $5.35 | 66,341 | $77.18 M |
| 12/24/2024 | $5.63 | $5.49 (-2.49%) | $5.63 | $5.40 | 13,948 | $78.17 M |
| 12/23/2024 | $5.63 | $5.48 (-2.66%) | $5.63 | $5.40 | 71,407 | $78.03 M |
| 12/20/2024 | $5.51 | $5.60 (1.63%) | $5.69 | $5.45 | 139,500 | $79.74 M |
| 12/19/2024 | $5.46 | $5.65 (3.48%) | $5.65 | $5.42 | 27,600 | $80.45 M |
| 12/18/2024 | $5.50 | $5.46 (-0.73%) | $5.66 | $5.46 | 26,800 | $77.74 M |
| 12/17/2024 | $5.44 | $5.50 (1.1%) | $5.75 | $5.44 | 48,219 | $78.31 M |
| 12/16/2024 | $5.66 | $5.60 (-1.06%) | $5.74 | $5.50 | 108,718 | $79.74 M |
| 12/13/2024 | $5.65 | $5.66 (0.18%) | $5.72 | $5.46 | 26,339 | $80.59 M |
| 12/12/2024 | $5.56 | $5.62 (1.08%) | $5.76 | $5.45 | 60,042 | $80.02 M |
| 12/11/2024 | $5.59 | $5.60 (0.18%) | $5.78 | $5.52 | 31,700 | $79.74 M |
| 12/10/2024 | $5.55 | $5.51 (-0.72%) | $5.84 | $5.41 | 80,701 | $78.46 M |
| 12/09/2024 | $5.85 | $5.98 (2.22%) | $6.09 | $5.55 | 96,100 | $85.15 M |
| 12/06/2024 | $5.72 | $5.85 (2.27%) | $5.95 | $5.56 | 41,700 | $83.30 M |
| 12/05/2024 | $5.65 | $5.66 (0.18%) | $5.77 | $5.65 | 16,737 | $80.42 M |
| 12/04/2024 | $5.75 | $5.68 (-1.22%) | $5.76 | $5.60 | 23,700 | $80.71 M |
| 12/03/2024 | $5.80 | $5.71 (-1.55%) | $5.80 | $5.58 | 31,001 | $81.13 M |
| 12/02/2024 | $5.61 | $5.70 (1.6%) | $6.04 | $5.53 | 32,700 | $80.99 M |
| 11/29/2024 | $5.66 | $5.64 (-0.35%) | $5.77 | $5.57 | 14,700 | $80.14 M |
| 11/27/2024 | $5.75 | $5.60 (-2.61%) | $5.75 | $5.56 | 52,500 | $79.57 M |
| 11/26/2024 | $5.88 | $5.83 (-0.85%) | $5.89 | $5.68 | 36,437 | $82.84 M |
| 11/25/2024 | $5.80 | $5.90 (1.72%) | $6.00 | $5.78 | 24,400 | $83.83 M |
| 11/22/2024 | $5.66 | $5.75 (1.59%) | $5.87 | $5.62 | 10,467 | $81.70 M |
| 11/21/2024 | $5.69 | $5.71 (0.35%) | $5.87 | $5.68 | 16,021 | $81.13 M |
| 11/20/2024 | $5.65 | $5.81 (2.83%) | $5.81 | $5.60 | 24,200 | $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 |