MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASYS — Amtech Systems Inc
NasdaqAmtech Systems Inc
$18.01
+0.76(+4.41%)
- O
- 17.82
- H
- 18.11
- L
- 17.60
- V
- 285.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.01
Period Return+432.84%
Period High$25.71
Period Low$3.26
Avg Daily Volume270.1K
Total Trading Days365
ASYS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.82 | $18.11 | $17.60 | $18.01 | +$0.76 | +4.41% | 285,732 | $17.92 | $17.60 $18.11 |
| Oct 1, 2026 | $16.78 | $17.35 | $16.66 | $17.25 | +$0.47 | +2.80% | 214,106 | $17.09 | $16.66 $17.35 |
| Sep 30, 2026 | $16.70 | $16.91 | $16.56 | $16.78 | +$0.17 | +1.02% | 179,880 | $16.77 | $16.56 $16.91 |
| Sep 29, 2026 | $16.26 | $16.68 | $16.14 | $16.61 | +$0.76 | +4.79% | 347,143 | $16.45 | $16.14 $16.68 |
| Sep 28, 2026 | $15.61 | $15.97 | $15.45 | $15.85 | +$0.07 | +0.44% | 227,020 | $15.79 | $15.45 $15.97 |
| Sep 25, 2026 | $15.44 | $15.91 | $15.32 | $15.78 | +$0.38 | +2.47% | 180,966 | $15.70 | $15.32 $15.91 |
| Sep 24, 2026 | $15.03 | $15.40 | $14.49 | $15.40 | $-0.03 | -0.19% | 209,999 | $15.18 | $14.49 $15.40 |
| Sep 23, 2026 | $15.09 | $15.46 | $14.84 | $15.43 | +$0.13 | +0.85% | 195,962 | $15.23 | $14.84 $15.46 |
| Sep 22, 2026 | $14.87 | $15.31 | $14.74 | $15.30 | +$0.32 | +2.14% | 199,684 | $15.11 | $14.74 $15.31 |
| Sep 21, 2026 | $14.55 | $15.24 | $14.29 | $14.98 | +$0.78 | +5.49% | 311,236 | $14.87 | $14.29 $15.24 |
| Sep 18, 2026 | $14.38 | $14.38 | $13.90 | $14.20 | +$0.34 | +2.45% | 757,620 | $14.18 | $13.90 $14.38 |
| Sep 17, 2026 | $14.40 | $14.61 | $13.86 | $13.86 | +$0.01 | +0.07% | 296,041 | $14.04 | $13.86 $14.61 |
| Sep 16, 2026 | $13.98 | $14.26 | $13.62 | $13.85 | +$0.02 | +0.14% | 235,151 | $13.93 | $13.62 $14.26 |
| Sep 15, 2026 | $13.81 | $13.85 | $13.34 | $13.83 | +$0.22 | +1.62% | 267,807 | $13.67 | $13.34 $13.85 |
| Sep 14, 2026 | $14.00 | $14.25 | $13.57 | $13.61 | $-1.30 | -8.72% | 253,752 | $13.90 | $13.57 $14.25 |
| Sep 11, 2026 | $15.30 | $15.58 | $14.86 | $14.91 | $-0.15 | -1.00% | 174,870 | $15.14 | $14.86 $15.58 |
| Sep 10, 2026 | $14.73 | $15.47 | $14.72 | $15.06 | $-0.20 | -1.31% | 318,451 | $15.21 | $14.72 $15.47 |
| Sep 9, 2026 | $15.31 | $15.67 | $15.14 | $15.26 | $-0.23 | -1.48% | 399,145 | $15.42 | $15.14 $15.67 |
| Sep 8, 2026 | $15.08 | $15.62 | $15.08 | $15.49 | +$0.54 | +3.61% | 161,606 | $15.42 | $15.08 $15.62 |
| Sep 4, 2026 | $14.56 | $15.03 | $14.41 | $14.95 | +$0.58 | +4.04% | 312,805 | $14.86 | $14.41 $15.03 |
| Sep 3, 2026 | $14.59 | $14.64 | $13.84 | $14.37 | $-0.23 | -1.58% | 286,068 | $14.26 | $13.84 $14.64 |
| Sep 2, 2026 | $14.36 | $14.66 | $14.31 | $14.60 | +$0.08 | +0.55% | 271,259 | $14.52 | $14.31 $14.66 |
| Sep 1, 2026 | $14.23 | $14.55 | $14.00 | $14.52 | $-0.10 | -0.68% | 425,089 | $14.39 | $14.00 $14.55 |
| Aug 31, 2026 | $15.03 | $15.27 | $14.51 | $14.62 | $-0.44 | -2.92% | 363,527 | $14.69 | $14.51 $15.27 |
| Aug 28, 2026 | $15.53 | $15.83 | $14.93 | $15.06 | $-0.77 | -4.86% | 355,241 | $15.17 | $14.93 $15.83 |
| Aug 27, 2026 | $15.52 | $16.08 | $15.29 | $15.83 | +$0.66 | +4.35% | 516,984 | $15.70 | $15.29 $16.08 |
| Aug 26, 2026 | $14.73 | $15.51 | $14.69 | $15.17 | +$0.92 | +6.46% | 718,464 | $15.20 | $14.69 $15.51 |
| Aug 25, 2026 | $14.30 | $14.44 | $14.00 | $14.25 | +$0.25 | +1.79% | 238,033 | $14.25 | $14.00 $14.44 |
| Aug 24, 2026 | $14.30 | $14.35 | $13.65 | $14.00 | $-0.63 | -4.31% | 424,114 | $13.97 | $13.65 $14.35 |
| Aug 21, 2026 | $14.62 | $14.75 | $14.13 | $14.63 | +$0.01 | +0.07% | 361,496 | $14.52 | $14.13 $14.75 |