Amtech Systems Inc. Common Stockのデータ

Amtech Systems Inc. Common Stockの基本情報

名前 Amtech Systems Inc. Common Stock
ティッカー ASYS
United States
上場年 nan
セクター Technology

Amtech Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.5 10.98 11.24 11.23 779900.0 11.23
2021-02-12 11.0 9.55 10.5 10.8 1186600.0 10.8
2021-02-11 8.95 8.47 8.51 8.85 233500.0 8.85
2021-02-10 8.77 8.3 8.5 8.58 129900.0 8.58
2021-02-09 8.65 8.4 8.42 8.52 124200.0 8.52
2021-02-08 8.39 7.85 7.96 8.38 136400.0 8.38
2021-02-05 7.95 7.66 7.81 7.86 83500.0 7.86
2021-02-04 7.86 7.62 7.78 7.81 47400.0 7.81
2021-02-03 7.84 7.35 7.45 7.78 82400.0 7.78
2021-02-02 7.55 7.24 7.39 7.41 20400.0 7.41
2021-02-01 7.42 6.87 6.94 7.3 40400.0 7.3
2021-01-29 7.03 6.86 6.94 6.99 11900.0 6.99
2021-01-28 7.16 6.83 7.1 7.07 40900.0 7.07
2021-01-27 7.18 6.95 7.15 7.1 49000.0 7.1
2021-01-26 7.52 7.16 7.44 7.2 50000.0 7.2
2021-01-25 7.72 7.25 7.61 7.36 41500.0 7.36
2021-01-22 7.8 7.55 7.7 7.61 64800.0 7.61
2021-01-21 7.71 7.23 7.42 7.64 66300.0 7.64
2021-01-20 7.45 7.15 7.26 7.31 48400.0 7.31
2021-01-19 7.37 7.12 7.2 7.25 38200.0 7.25
2021-01-15 7.42 7.01 7.36 7.15 27700.0 7.15
2021-01-14 7.57 7.02 7.02 7.22 142600.0 7.22
2021-01-13 7.22 6.78 6.84 7.02 69900.0 7.02
2021-01-12 7.34 6.53 6.53 7.24 134000.0 7.24
2021-01-11 6.61 6.43 6.58 6.6 52900.0 6.6
2021-01-08 6.72 6.55 6.7 6.62 24300.0 6.62
2021-01-07 6.76 6.55 6.55 6.73 22800.0 6.73
2021-01-06 6.77 6.51 6.65 6.51 27700.0 6.51
2021-01-05 6.71 6.37 6.37 6.68 31400.0 6.68
2021-01-04 6.44 6.25 6.44 6.36 30800.0 6.36
2020-12-31 6.57 6.24 6.44 6.38 34200.0 6.38
2020-12-30 6.56 6.0 6.0 6.5 90100.0 6.5
2020-12-29 6.07 5.93 5.93 6.06 33300.0 6.06
2020-12-28 6.18 5.81 6.18 5.99 40000.0 5.99
2020-12-24 6.23 6.09 6.23 6.13 10800.0 6.13
2020-12-23 6.28 6.07 6.12 6.13 40700.0 6.13
2020-12-22 6.3 6.04 6.16 6.12 83600.0 6.12
2020-12-21 6.35 6.18 6.22 6.24 81300.0 6.24
2020-12-18 6.62 6.23 6.26 6.28 112600.0 6.28
2020-12-17 6.4 6.2 6.2 6.29 39300.0 6.29
2020-12-16 6.4 6.2 6.35 6.2 20200.0 6.2
2020-12-15 6.44 6.27 6.4 6.38 16900.0 6.38
2020-12-14 6.49 6.3 6.3 6.36 9900.0 6.36
2020-12-11 6.33 6.16 6.31 6.25 31100.0 6.25
2020-12-10 6.47 6.3 6.4 6.37 21700.0 6.37
2020-12-09 6.71 6.37 6.7 6.45 24800.0 6.45
2020-12-08 6.68 6.37 6.62 6.66 49900.0 6.66
2020-12-07 7.01 6.53 7.01 6.68 61800.0 6.68
2020-12-04 7.17 6.79 6.92 7.13 118700.0 7.13
2020-12-03 7.0 6.61 6.88 6.96 128500.0 6.96
2020-12-02 6.88 6.3 6.58 6.8 121000.0 6.8
2020-12-01 6.58 6.01 6.16 6.53 206400.0 6.53
2020-11-30 6.24 5.87 5.87 6.17 65500.0 6.17
2020-11-27 5.95 5.84 5.84 5.91 8900.0 5.91
2020-11-25 5.94 5.56 5.62 5.86 25500.0 5.86
2020-11-24 5.72 5.51 5.59 5.65 20600.0 5.65
2020-11-23 5.8 5.41 5.75 5.52 95100.0 5.52
2020-11-20 6.22 5.73 6.22 5.83 74000.0 5.83
2020-11-19 6.3 5.9 6.06 6.16 56200.0 6.16
2020-11-18 6.06 5.89 5.97 6.06 17900.0 6.06
2020-11-17 5.98 5.63 5.63 5.98 11700.0 5.98
2020-11-16 5.99 5.63 5.91 5.67 23800.0 5.67
2020-11-13 5.9 5.53 5.55 5.83 29600.0 5.83
2020-11-12 5.54 5.26 5.34 5.43 13500.0 5.43
2020-11-11 5.36 5.16 5.16 5.26 6100.0 5.26
2020-11-10 5.42 5.16 5.42 5.16 10000.0 5.16
2020-11-09 5.75 5.33 5.66 5.33 10900.0 5.33
2020-11-06 5.71 5.32 5.32 5.46 9700.0 5.46
2020-11-05 5.43 5.18 5.18 5.32 16800.0 5.32
2020-11-04 5.31 5.1 5.1 5.19 16400.0 5.19
2020-11-03 5.44 5.12 5.3 5.12 12500.0 5.12
2020-11-02 5.53 5.32 5.45 5.32 14800.0 5.32
2020-10-30 5.46 5.25 5.41 5.32 15200.0 5.32
2020-10-29 5.52 5.17 5.22 5.36 21400.0 5.36
2020-10-28 5.3 5.03 5.29 5.05 142300.0 5.05
2020-10-27 5.78 5.36 5.75 5.4 28200.0 5.4
2020-10-26 5.84 5.65 5.84 5.73 11500.0 5.73
2020-10-23 6.01 5.72 6.01 5.87 16800.0 5.87
2020-10-22 6.27 6.03 6.25 6.07 11500.0 6.07
2020-10-21 6.3 6.22 6.24 6.28 2900.0 6.28
2020-10-20 6.42 6.3 6.3 6.35 39600.0 6.35
2020-10-19 6.41 6.16 6.34 6.35 16300.0 6.35
2020-10-16 6.45 6.1 6.29 6.36 40900.0 6.36
2020-10-15 6.44 6.07 6.19 6.33 34300.0 6.33
2020-10-14 6.29 5.96 6.07 6.2 10500.0 6.2
2020-10-13 6.25 6.02 6.1 6.15 17900.0 6.15
2020-10-12 6.06 5.9 5.94 6.06 62400.0 6.06
2020-10-09 5.94 5.54 5.65 5.86 77300.0 5.86
2020-10-08 5.75 5.58 5.58 5.7 31700.0 5.7
2020-10-07 5.65 5.47 5.49 5.65 36000.0 5.65
2020-10-06 5.65 5.41 5.45 5.42 34700.0 5.42
2020-10-05 5.5 5.39 5.4 5.45 26300.0 5.45
2020-10-02 5.37 5.01 5.01 5.35 38800.0 5.35
2020-10-01 5.14 4.9 4.9 5.1 62000.0 5.1
2020-09-30 5.05 4.85 4.97 4.89 40000.0 4.89
2020-09-29 5.09 4.99 5.02 5.01 17400.0 5.01
2020-09-28 5.19 5.0 5.13 5.03 38700.0 5.03
2020-09-25 5.23 5.0 5.08 5.17 73200.0 5.17
2020-09-24 5.16 5.0 5.0 5.08 68300.0 5.08
2020-09-23 5.32 4.97 5.26 5.02 23900.0 5.02
2020-09-22 5.33 5.2 5.32 5.24 9200.0 5.24
2020-09-21 5.25 5.13 5.2 5.24 32900.0 5.24
2020-09-18 5.5 5.27 5.42 5.27 23100.0 5.27
2020-09-17 5.49 5.38 5.38 5.45 13100.0 5.45
2020-09-16 5.51 5.39 5.42 5.39 16300.0 5.39
2020-09-15 5.43 5.36 5.4 5.36 20100.0 5.36
2020-09-14 5.46 5.35 5.35 5.4 16500.0 5.4
2020-09-11 5.33 5.2 5.21 5.31 17800.0 5.31
2020-09-10 5.25 5.15 5.15 5.2 42300.0 5.2
2020-09-09 5.58 5.21 5.57 5.21 25400.0 5.21
2020-09-08 5.63 5.51 5.6 5.56 60300.0 5.56
2020-09-04 5.73 5.61 5.64 5.63 65300.0 5.63
2020-09-03 5.85 5.63 5.75 5.69 50500.0 5.69
2020-09-02 5.8 5.64 5.8 5.75 44600.0 5.75
2020-09-01 5.94 5.64 5.64 5.84 122000.0 5.84
2020-08-31 5.75 5.54 5.6 5.68 66100.0 5.68
2020-08-28 5.61 5.28 5.32 5.57 66800.0 5.57
2020-08-27 5.42 5.1 5.13 5.33 92500.0 5.33
2020-08-26 5.19 5.13 5.15 5.16 276600.0 5.16
2020-08-25 5.23 5.15 5.2 5.16 25600.0 5.16
2020-08-24 5.25 5.15 5.15 5.18 67600.0 5.18
2020-08-21 5.23 5.11 5.16 5.17 25900.0 5.17
2020-08-20 5.19 5.13 5.15 5.18 49300.0 5.18
2020-08-19 5.2 5.05 5.07 5.17 23700.0 5.17
2020-08-18 5.11 5.04 5.09 5.06 36700.0 5.06
2020-08-17 5.09 5.03 5.06 5.08 19800.0 5.08
2020-08-14 5.09 4.91 4.91 5.06 94100.0 5.06
2020-08-13 5.07 4.93 4.99 4.95 135700.0 4.95
2020-08-12 5.04 4.89 4.99 4.97 25200.0 4.97
2020-08-11 5.05 4.96 5.04 5.0 13700.0 5.0
2020-08-10 5.03 4.95 4.98 5.03 169500.0 5.03
2020-08-07 5.09 4.89 5.0 4.93 21800.0 4.93
2020-08-06 5.26 5.02 5.09 5.11 81600.0 5.11
2020-08-05 5.33 5.18 5.2 5.26 38400.0 5.26
2020-08-04 5.27 5.18 5.2 5.24 31900.0 5.24
2020-08-03 5.22 5.14 5.15 5.16 34300.0 5.16
2020-07-31 5.19 5.04 5.15 5.15 41000.0 5.15
2020-07-30 5.17 5.03 5.03 5.17 78000.0 5.17
2020-07-29 5.15 4.97 5.01 5.15 20400.0 5.15
2020-07-28 5.06 4.93 5.01 5.05 63500.0 5.05
2020-07-27 5.06 4.95 4.99 4.98 22900.0 4.98
2020-07-24 5.01 4.94 5.0 4.98 17900.0 4.98
2020-07-23 5.17 5.0 5.15 5.06 22900.0 5.06
2020-07-22 5.14 5.05 5.13 5.13 15900.0 5.13
2020-07-21 5.16 4.95 5.05 5.06 63000.0 5.06
2020-07-20 5.04 4.93 4.95 4.98 28700.0 4.98
2020-07-17 5.1 4.9 5.01 4.99 59100.0 4.99
2020-07-16 5.1 4.93 4.94 5.05 24500.0 5.05
2020-07-15 5.14 4.98 5.01 5.0 83700.0 5.0
2020-07-14 5.0 4.83 4.85 4.98 16700.0 4.98
2020-07-13 5.0 4.88 4.94 4.92 28100.0 4.92
2020-07-10 4.94 4.86 4.9 4.92 16700.0 4.92
2020-07-09 4.93 4.8 4.85 4.92 24000.0 4.92
2020-07-08 4.91 4.78 4.87 4.91 49200.0 4.91
2020-07-07 4.86 4.77 4.78 4.8 22200.0 4.8
2020-07-06 4.94 4.75 4.94 4.79 194200.0 4.79
2020-07-02 4.93 4.77 4.93 4.77 77200.0 4.77
2020-07-01 4.96 4.71 4.88 4.96 45200.0 4.96
2020-06-30 4.91 4.82 4.91 4.87 16200.0 4.87
2020-06-29 5.04 4.78 4.8 4.87 30600.0 4.87
2020-06-26 4.98 4.76 4.98 4.85 19700.0 4.85
2020-06-25 5.0 4.77 5.0 4.85 26000.0 4.85
2020-06-24 5.03 4.83 5.03 4.89 20800.0 4.89
2020-06-23 5.0 4.91 4.95 4.95 36500.0 4.95
2020-06-22 5.09 4.89 5.0 4.95 81000.0 4.95
2020-06-19 5.09 4.97 5.06 5.08 34600.0 5.08
2020-06-18 5.11 4.9 5.0 5.06 101100.0 5.06
2020-06-17 5.12 4.99 5.06 5.0 58700.0 5.0
2020-06-16 5.29 4.96 5.24 4.96 31800.0 4.96
2020-06-15 5.14 4.9 4.96 5.13 53400.0 5.13
2020-06-12 5.13 4.87 5.13 4.96 20600.0 4.96
2020-06-11 5.17 4.86 5.15 4.99 47700.0 4.99
2020-06-10 5.37 5.16 5.32 5.34 36600.0 5.34
2020-06-09 5.42 5.24 5.42 5.25 26200.0 5.25
2020-06-08 5.42 5.27 5.42 5.42 27100.0 5.42
2020-06-05 5.52 5.28 5.51 5.38 44100.0 5.38
2020-06-04 5.38 5.26 5.38 5.29 22000.0 5.29
2020-06-03 5.52 5.31 5.31 5.38 44900.0 5.38
2020-06-02 5.37 5.14 5.14 5.33 26500.0 5.33
2020-06-01 5.32 5.2 5.29 5.23 11800.0 5.23
2020-05-29 5.35 5.07 5.15 5.24 29100.0 5.24
2020-05-28 5.34 5.09 5.09 5.17 18900.0 5.17
2020-05-27 5.17 4.97 5.16 5.1 22300.0 5.1
2020-05-26 5.28 5.07 5.28 5.13 23100.0 5.13
2020-05-22 5.22 4.9 5.2 4.99 39800.0 4.99
2020-05-21 5.29 5.16 5.27 5.2 23000.0 5.2
2020-05-20 5.29 5.11 5.14 5.28 39700.0 5.28
2020-05-19 5.17 4.94 4.94 5.11 41300.0 5.11
2020-05-18 5.11 4.81 4.89 4.97 37400.0 4.97
2020-05-15 5.09 4.85 4.93 4.92 14100.0 4.92
2020-05-14 4.92 4.79 4.85 4.91 28700.0 4.91
2020-05-13 5.22 4.82 5.22 4.92 41200.0 4.92
2020-05-12 5.45 5.22 5.45 5.28 44900.0 5.28
2020-05-11 5.71 5.19 5.19 5.49 59700.0 5.49
2020-05-08 5.3 4.98 4.98 5.27 57700.0 5.27
2020-05-07 5.13 4.92 4.95 5.03 41600.0 5.03
2020-05-06 5.05 4.97 4.99 5.02 11600.0 5.02
2020-05-05 5.22 4.99 4.99 5.04 41800.0 5.04
2020-05-04 5.1 4.94 5.09 5.01 24600.0 5.01
2020-05-01 5.1 4.86 4.88 5.1 44700.0 5.1
2020-04-30 5.01 4.74 4.84 4.96 37200.0 4.96
2020-04-29 5.16 4.7 4.97 4.95 37400.0 4.95
2020-04-28 5.16 4.79 4.99 4.94 53600.0 4.94
2020-04-27 5.13 4.65 4.65 5.12 43600.0 5.12
2020-04-24 4.77 4.53 4.64 4.59 45200.0 4.59
2020-04-23 4.6 4.38 4.38 4.54 39100.0 4.54
2020-04-22 4.47 4.31 4.31 4.44 30400.0 4.44
2020-04-21 4.43 4.18 4.38 4.25 49400.0 4.25
2020-04-20 4.51 4.28 4.34 4.37 22500.0 4.37
2020-04-17 4.77 4.18 4.69 4.35 131600.0 4.35
2020-04-16 4.75 4.56 4.56 4.7 15000.0 4.7
2020-04-15 4.74 4.47 4.58 4.64 27500.0 4.64
2020-04-14 4.9 4.67 4.8 4.82 46100.0 4.82
2020-04-13 4.78 4.54 4.65 4.7 34300.0 4.7
2020-04-09 4.76 4.46 4.75 4.6 61400.0 4.6
2020-04-08 4.76 4.61 4.61 4.74 36900.0 4.74
2020-04-07 4.81 4.56 4.75 4.63 34800.0 4.63
2020-04-06 4.7 4.5 4.58 4.64 32300.0 4.64
2020-04-03 4.74 4.29 4.29 4.48 39700.0 4.48
2020-04-02 4.49 4.2 4.28 4.43 28200.0 4.43
2020-04-01 4.33 4.2 4.25 4.27 18300.0 4.27
2020-03-31 4.39 4.09 4.13 4.35 20100.0 4.35
2020-03-30 4.75 4.1 4.35 4.18 51700.0 4.18
2020-03-27 4.41 4.18 4.29 4.25 31900.0 4.25
2020-03-26 4.68 4.3 4.47 4.48 60500.0 4.48
2020-03-25 4.68 4.29 4.47 4.38 42200.0 4.38
2020-03-24 4.46 4.09 4.15 4.4 74600.0 4.4
2020-03-23 4.04 3.77 3.99 4.03 54200.0 4.03
2020-03-20 4.06 3.75 3.87 4.04 72600.0 4.04
2020-03-19 4.05 3.75 3.86 3.84 70300.0 3.84
2020-03-18 4.03 3.82 3.83 3.91 34900.0 3.91
2020-03-17 4.14 3.6 3.67 4.05 126300.0 4.05
2020-03-16 3.78 3.55 3.75 3.6 80600.0 3.6
2020-03-13 4.2 3.82 4.04 4.05 81900.0 4.05
2020-03-12 4.2 3.87 4.2 3.87 140300.0 3.87
2020-03-11 4.37 4.21 4.37 4.33 69800.0 4.33
2020-03-10 4.59 4.23 4.23 4.41 20400.0 4.41
2020-03-09 4.57 4.35 4.41 4.42 51500.0 4.42
2020-03-06 4.85 4.55 4.75 4.68 98700.0 4.68
2020-03-05 4.98 4.78 4.97 4.78 82800.0 4.78
2020-03-04 5.13 4.9 5.03 4.97 76700.0 4.97
2020-03-03 5.08 4.83 4.95 4.9 88900.0 4.9
2020-03-02 5.06 4.89 5.0 4.96 99400.0 4.96
2020-02-28 5.05 4.81 4.83 4.98 116100.0 4.98
2020-02-27 5.15 4.82 5.0 4.97 118700.0 4.97
2020-02-26 5.3 5.05 5.05 5.07 77400.0 5.07
2020-02-25 5.45 5.0 5.43 5.07 101900.0 5.07
2020-02-24 5.61 5.43 5.5 5.43 88100.0 5.43
2020-02-21 5.94 5.66 5.75 5.67 79700.0 5.67
2020-02-20 5.98 5.72 5.72 5.86 50800.0 5.86
2020-02-19 6.03 5.64 5.78 5.7 108000.0 5.7
2020-02-18 5.88 5.62 5.7 5.79 112100.0 5.79