NasdaqGS - Nasdaq Real Time Price • USD
Amtech Systems, Inc. (ASYS)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8800 | 4.8800 | 14,600 |
| Apr 17, 2024 | 4.8300 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 16,900 |
| Apr 16, 2024 | 4.8200 | 4.9000 | 4.7500 | 4.8400 | 4.8400 | 35,200 |
| Apr 15, 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8000 | 4.8000 | 21,300 |
| Apr 12, 2024 | 4.9700 | 5.0100 | 4.7500 | 4.7500 | 4.7500 | 36,000 |
| Apr 11, 2024 | 4.9300 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 15,400 |
| Apr 10, 2024 | 4.9400 | 4.9700 | 4.8100 | 4.9700 | 4.9700 | 23,800 |
| Apr 9, 2024 | 4.9900 | 5.1000 | 4.9200 | 5.0000 | 5.0000 | 63,100 |
| Apr 8, 2024 | 5.2700 | 5.4000 | 4.8300 | 4.9100 | 4.9100 | 153,300 |
| Apr 5, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 25,000 |
| Apr 4, 2024 | 5.3200 | 5.4200 | 5.1400 | 5.2000 | 5.2000 | 19,100 |
| Apr 3, 2024 | 5.4800 | 5.5100 | 5.3600 | 5.3700 | 5.3700 | 18,000 |
| Apr 2, 2024 | 5.3500 | 5.5200 | 5.3300 | 5.4900 | 5.4900 | 27,100 |
| Apr 1, 2024 | 5.4900 | 5.5900 | 5.4100 | 5.4300 | 5.4300 | 47,600 |
| Mar 28, 2024 | 5.2700 | 5.4500 | 5.2200 | 5.4100 | 5.4100 | 27,800 |
| Mar 27, 2024 | 5.3100 | 5.3400 | 5.2300 | 5.3300 | 5.3300 | 19,400 |
| Mar 26, 2024 | 5.3900 | 5.4100 | 5.2600 | 5.2900 | 5.2900 | 27,600 |
| Mar 25, 2024 | 5.1800 | 5.4000 | 5.1400 | 5.3100 | 5.3100 | 54,300 |
| Mar 22, 2024 | 5.2900 | 5.2900 | 5.1000 | 5.1400 | 5.1400 | 16,500 |
| Mar 21, 2024 | 5.0000 | 5.2900 | 4.9600 | 5.2600 | 5.2600 | 58,600 |
| Mar 20, 2024 | 4.7500 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 20,000 |
| Mar 19, 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7300 | 4.7300 | 61,800 |
| Mar 18, 2024 | 4.7900 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 40,900 |
| Mar 15, 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 58,200 |
| Mar 14, 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 79,100 |
| Mar 13, 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 22,500 |
| Mar 12, 2024 | 4.6900 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 46,900 |
| Mar 11, 2024 | 4.9200 | 4.9200 | 4.6500 | 4.7000 | 4.7000 | 53,600 |
| Mar 8, 2024 | 4.7500 | 5.0000 | 4.6800 | 4.8700 | 4.8700 | 83,800 |
| Mar 7, 2024 | 4.8700 | 4.9100 | 4.6900 | 4.7600 | 4.7600 | 86,000 |
| Mar 6, 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 19,000 |
| Mar 5, 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 6,600 |
| Mar 4, 2024 | 4.8900 | 5.0300 | 4.8500 | 4.8700 | 4.8700 | 54,100 |
| Mar 1, 2024 | 4.8600 | 4.9900 | 4.8000 | 4.8300 | 4.8300 | 47,800 |
| Feb 29, 2024 | 4.8500 | 4.8900 | 4.8000 | 4.8100 | 4.8100 | 33,900 |
| Feb 28, 2024 | 4.8300 | 4.8700 | 4.7900 | 4.8000 | 4.8000 | 14,700 |
| Feb 27, 2024 | 5.0500 | 5.0800 | 4.8300 | 4.8300 | 4.8300 | 94,600 |
| Feb 26, 2024 | 4.7400 | 5.0500 | 4.7400 | 4.9900 | 4.9900 | 51,700 |
| Feb 23, 2024 | 4.7700 | 4.7700 | 4.6700 | 4.7600 | 4.7600 | 27,700 |
| Feb 22, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 48,000 |
| Feb 21, 2024 | 4.4500 | 4.6800 | 4.3500 | 4.6600 | 4.6600 | 57,100 |
| Feb 20, 2024 | 4.5800 | 4.6700 | 4.3800 | 4.4400 | 4.4400 | 63,100 |
| Feb 16, 2024 | 4.8800 | 4.8800 | 4.5300 | 4.6100 | 4.6100 | 89,700 |
| Feb 15, 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7500 | 4.7500 | 94,000 |
| Feb 14, 2024 | 4.1900 | 4.5900 | 4.1900 | 4.5700 | 4.5700 | 104,900 |
| Feb 13, 2024 | 4.1900 | 4.3000 | 4.1400 | 4.2400 | 4.2400 | 106,200 |
| Feb 12, 2024 | 3.8000 | 4.4800 | 3.7800 | 4.3200 | 4.3200 | 448,300 |
| Feb 9, 2024 | 4.0000 | 4.0900 | 3.3700 | 3.4400 | 3.4400 | 642,300 |
| Feb 8, 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0600 | 4.0600 | 45,300 |
| Feb 7, 2024 | 3.9800 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 24,300 |
| Feb 6, 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 26,500 |
| Feb 5, 2024 | 4.0100 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 54,200 |
| Feb 2, 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0400 | 4.0400 | 47,400 |
| Feb 1, 2024 | 4.1000 | 4.1400 | 3.9800 | 4.0200 | 4.0200 | 38,000 |
| Jan 31, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 18,600 |
| Jan 30, 2024 | 4.2300 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 60,000 |
| Jan 29, 2024 | 4.4100 | 4.4100 | 4.2000 | 4.2300 | 4.2300 | 37,300 |
| Jan 26, 2024 | 4.3300 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 65,800 |
| Jan 25, 2024 | 4.3500 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 46,300 |
| Jan 24, 2024 | 4.5200 | 4.5200 | 4.2000 | 4.3300 | 4.3300 | 62,100 |
| Jan 23, 2024 | 4.2500 | 4.6500 | 4.2500 | 4.4700 | 4.4700 | 219,800 |
| Jan 22, 2024 | 4.1600 | 4.3400 | 4.1200 | 4.2900 | 4.2900 | 84,900 |
| Jan 19, 2024 | 4.2100 | 4.2200 | 4.1200 | 4.2100 | 4.2100 | 111,200 |
| Jan 18, 2024 | 4.0900 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 71,500 |
| Jan 17, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 66,000 |
| Jan 16, 2024 | 4.0200 | 4.1200 | 3.9600 | 4.1000 | 4.1000 | 163,800 |
| Jan 12, 2024 | 4.0400 | 4.0800 | 3.9300 | 4.0300 | 4.0300 | 42,000 |
| Jan 11, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 182,900 |
| Jan 10, 2024 | 4.1100 | 4.1300 | 3.9300 | 3.9600 | 3.9600 | 106,800 |
| Jan 9, 2024 | 4.1600 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 63,400 |
| Jan 8, 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 68,200 |
| Jan 5, 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 65,700 |
| Jan 4, 2024 | 4.2100 | 4.2100 | 4.0200 | 4.1300 | 4.1300 | 121,600 |
| Jan 3, 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 111,000 |
| Jan 2, 2024 | 4.2500 | 4.3600 | 4.1800 | 4.3300 | 4.3300 | 161,300 |
| Dec 29, 2023 | 4.2100 | 4.2700 | 4.1100 | 4.2000 | 4.2000 | 121,200 |
| Dec 28, 2023 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 104,200 |
| Dec 27, 2023 | 4.1600 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 203,800 |
| Dec 26, 2023 | 4.0900 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 171,000 |
| Dec 22, 2023 | 4.2300 | 4.3000 | 4.0300 | 4.1200 | 4.1200 | 248,000 |
| Dec 21, 2023 | 4.1000 | 4.2500 | 4.0700 | 4.2300 | 4.2300 | 225,400 |
| Dec 20, 2023 | 3.9500 | 4.1800 | 3.7100 | 4.0100 | 4.0100 | 604,000 |
| Dec 19, 2023 | 3.9600 | 3.9700 | 3.5900 | 3.6900 | 3.6900 | 440,200 |
| Dec 18, 2023 | 3.9000 | 3.9900 | 3.8800 | 3.9500 | 3.9500 | 313,700 |
| Dec 15, 2023 | 4.1900 | 4.2000 | 3.9000 | 3.9300 | 3.9300 | 381,500 |
| Dec 14, 2023 | 4.1400 | 4.4000 | 4.0500 | 4.1000 | 4.1000 | 2,020,800 |
| Dec 13, 2023 | 6.0500 | 6.2100 | 5.9500 | 5.9900 | 5.9900 | 613,000 |
| Dec 12, 2023 | 6.3800 | 6.3800 | 5.9000 | 5.9800 | 5.9800 | 128,800 |
| Dec 11, 2023 | 6.6100 | 6.6100 | 6.3500 | 6.5100 | 6.5100 | 28,300 |
| Dec 8, 2023 | 6.7500 | 6.8500 | 6.5400 | 6.5500 | 6.5500 | 43,000 |
| Dec 7, 2023 | 6.8900 | 6.9900 | 6.5600 | 6.7600 | 6.7600 | 58,600 |
| Dec 6, 2023 | 7.0100 | 7.1700 | 6.6000 | 6.7200 | 6.7200 | 51,700 |
| Dec 5, 2023 | 7.5000 | 7.8200 | 7.3000 | 7.3000 | 7.3000 | 15,900 |
| Dec 4, 2023 | 7.6000 | 7.7000 | 7.4900 | 7.5000 | 7.5000 | 13,100 |
| Dec 1, 2023 | 7.8200 | 8.0200 | 7.5700 | 7.7300 | 7.7300 | 27,000 |
| Nov 30, 2023 | 7.7100 | 7.8600 | 7.5600 | 7.7400 | 7.7400 | 22,200 |
| Nov 29, 2023 | 7.7600 | 7.8900 | 7.4700 | 7.7000 | 7.7000 | 12,500 |
| Nov 28, 2023 | 7.6300 | 7.9400 | 7.2700 | 7.7600 | 7.7600 | 17,800 |
| Nov 27, 2023 | 7.9500 | 8.1100 | 7.5700 | 7.6700 | 7.6700 | 48,300 |
| Nov 24, 2023 | 7.5800 | 7.9600 | 7.5700 | 7.5800 | 7.5800 | 21,000 |
| Nov 22, 2023 | 7.6800 | 7.8200 | 7.6000 | 7.6500 | 7.6500 | 4,300 |
| Nov 21, 2023 | 7.5300 | 7.6800 | 7.4000 | 7.5600 | 7.5600 | 9,100 |
| Nov 20, 2023 | 7.4900 | 7.7100 | 7.3000 | 7.7000 | 7.7000 | 16,300 |
| Nov 17, 2023 | 7.3800 | 7.6400 | 7.0800 | 7.5000 | 7.5000 | 19,800 |
| Nov 16, 2023 | 7.2800 | 7.4900 | 7.2000 | 7.4300 | 7.4300 | 12,300 |
| Nov 15, 2023 | 7.4900 | 7.7700 | 7.1600 | 7.2000 | 7.2000 | 40,800 |
| Nov 14, 2023 | 7.3300 | 7.4900 | 7.2500 | 7.3700 | 7.3700 | 13,700 |
| Nov 13, 2023 | 7.1100 | 7.2600 | 6.8500 | 7.2300 | 7.2300 | 5,200 |
| Nov 10, 2023 | 7.1500 | 7.2600 | 7.0500 | 7.1400 | 7.1400 | 7,000 |
| Nov 9, 2023 | 6.8600 | 7.2900 | 6.8600 | 7.2800 | 7.2800 | 5,800 |
| Nov 8, 2023 | 7.4500 | 7.4500 | 6.8600 | 6.9300 | 6.9300 | 20,800 |
| Nov 7, 2023 | 7.2500 | 7.5500 | 7.2400 | 7.3600 | 7.3600 | 9,300 |
| Nov 6, 2023 | 7.5100 | 7.6800 | 7.2400 | 7.4500 | 7.4500 | 15,600 |
| Nov 3, 2023 | 7.0800 | 7.7200 | 7.0800 | 7.4100 | 7.4100 | 25,300 |
| Nov 2, 2023 | 6.9000 | 7.2700 | 6.8400 | 7.2600 | 7.2600 | 22,000 |
| Nov 1, 2023 | 7.3800 | 7.3800 | 6.8500 | 6.9000 | 6.9000 | 7,800 |
| Oct 31, 2023 | 7.2500 | 7.2900 | 7.1200 | 7.1700 | 7.1700 | 7,700 |
| Oct 30, 2023 | 7.3600 | 7.3600 | 7.2200 | 7.2500 | 7.2500 | 5,900 |
| Oct 27, 2023 | 7.0600 | 7.4900 | 7.0500 | 7.3100 | 7.3100 | 14,500 |
| Oct 26, 2023 | 7.0000 | 7.2500 | 6.9500 | 7.0500 | 7.0500 | 50,900 |
| Oct 25, 2023 | 7.1000 | 7.2700 | 7.1000 | 7.1500 | 7.1500 | 25,100 |
| Oct 24, 2023 | 7.3900 | 7.5700 | 7.1000 | 7.1800 | 7.1800 | 27,100 |
| Oct 23, 2023 | 7.7100 | 7.7100 | 7.1000 | 7.3600 | 7.3600 | 48,400 |
| Oct 20, 2023 | 7.7800 | 7.8800 | 7.7400 | 7.7800 | 7.7800 | 12,200 |
| Oct 19, 2023 | 7.9500 | 8.0900 | 7.6400 | 7.8100 | 7.8100 | 7,200 |
| Oct 18, 2023 | 7.8700 | 8.1100 | 7.8700 | 8.0000 | 8.0000 | 9,200 |
| Oct 17, 2023 | 8.0500 | 8.0700 | 7.8000 | 7.9800 | 7.9800 | 31,900 |
| Oct 16, 2023 | 7.6800 | 7.8600 | 7.5900 | 7.7100 | 7.7100 | 17,800 |
| Oct 13, 2023 | 7.7700 | 7.8000 | 7.5100 | 7.5700 | 7.5700 | 9,000 |
| Oct 12, 2023 | 7.6300 | 7.8200 | 7.6300 | 7.7700 | 7.7700 | 7,000 |
| Oct 11, 2023 | 7.8300 | 7.9000 | 7.6700 | 7.6900 | 7.6900 | 6,500 |
| Oct 10, 2023 | 7.8400 | 8.1200 | 7.7200 | 7.7500 | 7.7500 | 26,500 |
| Oct 9, 2023 | 7.6500 | 7.9100 | 7.6500 | 7.8000 | 7.8000 | 7,100 |
| Oct 6, 2023 | 7.5900 | 7.8500 | 7.5900 | 7.8400 | 7.8400 | 9,100 |
| Oct 5, 2023 | 7.4200 | 7.7000 | 7.3900 | 7.6100 | 7.6100 | 19,900 |
| Oct 4, 2023 | 7.4300 | 7.5700 | 7.3100 | 7.4100 | 7.4100 | 13,500 |
| Oct 3, 2023 | 7.5000 | 7.6200 | 7.2700 | 7.4000 | 7.4000 | 31,300 |
| Oct 2, 2023 | 7.6000 | 7.6100 | 7.4400 | 7.5700 | 7.5700 | 7,300 |
| Sep 29, 2023 | 7.6200 | 7.6200 | 7.4100 | 7.6200 | 7.6200 | 7,700 |
| Sep 28, 2023 | 7.3300 | 7.6700 | 7.3300 | 7.6200 | 7.6200 | 11,400 |
| Sep 27, 2023 | 7.3300 | 7.5500 | 7.3100 | 7.3200 | 7.3200 | 14,500 |
| Sep 26, 2023 | 7.5700 | 7.5700 | 7.3000 | 7.3800 | 7.3800 | 36,600 |
| Sep 25, 2023 | 7.6300 | 7.8000 | 7.5800 | 7.5800 | 7.5800 | 15,000 |
| Sep 22, 2023 | 7.7200 | 7.8800 | 7.6000 | 7.6100 | 7.6100 | 18,300 |
| Sep 21, 2023 | 7.8000 | 7.9000 | 7.5700 | 7.7300 | 7.7300 | 34,900 |
| Sep 20, 2023 | 7.7300 | 7.9200 | 7.6600 | 7.7500 | 7.7500 | 38,700 |
| Sep 19, 2023 | 7.9300 | 8.0600 | 7.6600 | 7.7500 | 7.7500 | 30,300 |
| Sep 18, 2023 | 7.8500 | 8.0400 | 7.7100 | 7.7900 | 7.7900 | 21,400 |
| Sep 15, 2023 | 8.0900 | 8.1900 | 7.7100 | 7.7700 | 7.7700 | 51,000 |
| Sep 14, 2023 | 8.2400 | 8.3500 | 8.0000 | 8.1100 | 8.1100 | 63,700 |
| Sep 13, 2023 | 8.1400 | 8.3000 | 8.0200 | 8.2200 | 8.2200 | 38,300 |
| Sep 12, 2023 | 8.0900 | 8.1200 | 7.9600 | 8.0700 | 8.0700 | 51,400 |
| Sep 11, 2023 | 8.2200 | 8.3200 | 8.0100 | 8.0100 | 8.0100 | 24,500 |
| Sep 8, 2023 | 8.5200 | 8.6900 | 8.2100 | 8.2100 | 8.2100 | 31,200 |
| Sep 7, 2023 | 8.6000 | 8.6000 | 8.4900 | 8.5400 | 8.5400 | 37,100 |
| Sep 6, 2023 | 8.4600 | 8.7100 | 8.4500 | 8.6000 | 8.6000 | 76,800 |
| Sep 5, 2023 | 8.6000 | 8.6000 | 8.4100 | 8.4500 | 8.4500 | 66,600 |
| Sep 1, 2023 | 8.6000 | 8.8300 | 8.5600 | 8.6100 | 8.6100 | 49,600 |
| Aug 31, 2023 | 8.6700 | 8.8200 | 8.5600 | 8.5800 | 8.5800 | 39,000 |
| Aug 30, 2023 | 8.6800 | 8.7100 | 8.5800 | 8.6500 | 8.6500 | 37,000 |
| Aug 29, 2023 | 8.6500 | 8.7100 | 8.5800 | 8.6300 | 8.6300 | 49,200 |
| Aug 28, 2023 | 8.6900 | 8.6900 | 8.5300 | 8.5600 | 8.5600 | 23,200 |
| Aug 25, 2023 | 8.5700 | 8.6200 | 8.5000 | 8.5700 | 8.5700 | 56,100 |
| Aug 24, 2023 | 8.5800 | 8.7600 | 8.5100 | 8.5700 | 8.5700 | 51,600 |
| Aug 23, 2023 | 8.7200 | 8.8800 | 8.5800 | 8.6100 | 8.6100 | 64,000 |
| Aug 22, 2023 | 8.5600 | 8.8900 | 8.5600 | 8.6300 | 8.6300 | 25,100 |
| Aug 21, 2023 | 8.5500 | 8.7300 | 8.5500 | 8.6000 | 8.6000 | 42,300 |
| Aug 18, 2023 | 8.5600 | 9.1600 | 8.5600 | 8.6000 | 8.6000 | 65,700 |
| Aug 17, 2023 | 8.5200 | 8.7200 | 8.5000 | 8.6500 | 8.6500 | 56,900 |
| Aug 16, 2023 | 8.8000 | 8.9600 | 8.3500 | 8.4200 | 8.4200 | 40,100 |
| Aug 15, 2023 | 9.1000 | 9.1700 | 8.6700 | 8.7500 | 8.7500 | 42,500 |
| Aug 14, 2023 | 8.7900 | 9.2600 | 8.5200 | 9.0000 | 9.0000 | 48,200 |
| Aug 11, 2023 | 8.6100 | 9.0100 | 8.6100 | 8.8900 | 8.8900 | 59,900 |
| Aug 10, 2023 | 9.3600 | 9.6500 | 8.3300 | 8.7000 | 8.7000 | 331,200 |
| Aug 9, 2023 | 10.7200 | 10.7200 | 10.3000 | 10.7000 | 10.7000 | 29,400 |
| Aug 8, 2023 | 10.4800 | 10.7800 | 10.2700 | 10.6000 | 10.6000 | 19,200 |
| Aug 7, 2023 | 10.6800 | 10.8000 | 10.4200 | 10.7000 | 10.7000 | 32,700 |
| Aug 4, 2023 | 10.5400 | 10.9900 | 10.3500 | 10.8300 | 10.8300 | 31,100 |
| Aug 3, 2023 | 10.6100 | 10.8000 | 10.5300 | 10.6000 | 10.6000 | 20,700 |
| Aug 2, 2023 | 10.8000 | 10.8600 | 10.5500 | 10.6100 | 10.6100 | 34,200 |
| Aug 1, 2023 | 10.9700 | 10.9900 | 10.7500 | 10.9000 | 10.9000 | 32,500 |
| Jul 31, 2023 | 10.8700 | 11.0000 | 10.7200 | 10.7500 | 10.7500 | 27,800 |
| Jul 28, 2023 | 10.7300 | 10.9900 | 10.5500 | 10.9100 | 10.9100 | 33,600 |
| Jul 27, 2023 | 11.0000 | 11.9800 | 10.4100 | 10.7700 | 10.7700 | 16,900 |
| Jul 26, 2023 | 9.9600 | 10.9300 | 9.9600 | 10.8200 | 10.8200 | 67,500 |
| Jul 25, 2023 | 9.9100 | 10.1900 | 9.9100 | 9.9400 | 9.9400 | 26,500 |
| Jul 24, 2023 | 10.1100 | 10.2400 | 9.9300 | 9.9400 | 9.9400 | 25,200 |
| Jul 21, 2023 | 10.1200 | 10.3700 | 10.1200 | 10.1500 | 10.1500 | 10,700 |
| Jul 20, 2023 | 10.6800 | 10.6800 | 10.0200 | 10.1100 | 10.1100 | 57,600 |
| Jul 19, 2023 | 10.6500 | 10.8000 | 10.4800 | 10.6000 | 10.6000 | 29,700 |
| Jul 18, 2023 | 10.4200 | 10.8500 | 10.2500 | 10.6000 | 10.6000 | 92,600 |
| Jul 17, 2023 | 10.1600 | 11.0000 | 10.1200 | 10.3200 | 10.3200 | 101,500 |
| Jul 14, 2023 | 10.0100 | 10.4500 | 9.9000 | 10.1100 | 10.1100 | 65,200 |
| Jul 13, 2023 | 9.6200 | 9.9000 | 9.5600 | 9.8900 | 9.8900 | 35,500 |
| Jul 12, 2023 | 9.4400 | 9.5400 | 9.3800 | 9.5200 | 9.5200 | 20,500 |
| Jul 11, 2023 | 9.3900 | 9.6400 | 9.2800 | 9.2900 | 9.2900 | 21,200 |
| Jul 10, 2023 | 9.3100 | 9.5800 | 9.2800 | 9.5300 | 9.5300 | 21,900 |
| Jul 7, 2023 | 9.2900 | 9.5400 | 9.2400 | 9.4300 | 9.4300 | 12,400 |
| Jul 6, 2023 | 9.3300 | 9.3300 | 9.0200 | 9.2900 | 9.2900 | 19,300 |
| Jul 5, 2023 | 9.2500 | 9.4600 | 9.2000 | 9.3300 | 9.3300 | 17,200 |
| Jul 3, 2023 | 9.6100 | 9.6700 | 9.0000 | 9.2500 | 9.2500 | 72,200 |
| Jun 30, 2023 | 9.3600 | 9.5900 | 9.1200 | 9.5600 | 9.5600 | 29,100 |
| Jun 29, 2023 | 9.0800 | 9.3300 | 9.0800 | 9.1600 | 9.1600 | 4,400 |
| Jun 28, 2023 | 9.3800 | 9.5200 | 9.0100 | 9.0100 | 9.0100 | 12,500 |
| Jun 27, 2023 | 9.1600 | 9.5900 | 9.1600 | 9.3000 | 9.3000 | 31,800 |
| Jun 26, 2023 | 9.0400 | 9.3100 | 8.9600 | 9.2400 | 9.2400 | 100,100 |
| Jun 23, 2023 | 8.8500 | 9.1700 | 8.8100 | 9.0100 | 9.0100 | 11,900 |
| Jun 22, 2023 | 8.8000 | 9.0200 | 8.8000 | 8.9400 | 8.9400 | 9,100 |
| Jun 21, 2023 | 8.8100 | 9.0800 | 8.7800 | 8.8000 | 8.8000 | 28,000 |
| Jun 20, 2023 | 9.2400 | 9.3900 | 8.8500 | 8.8500 | 8.8500 | 16,600 |
| Jun 16, 2023 | 9.4500 | 9.6900 | 9.1200 | 9.2700 | 9.2700 | 18,200 |
| Jun 15, 2023 | 9.5000 | 9.7100 | 9.4000 | 9.5100 | 9.5100 | 12,900 |
| Jun 14, 2023 | 9.6000 | 9.7500 | 9.3100 | 9.7000 | 9.7000 | 34,600 |
| Jun 13, 2023 | 9.7700 | 10.0000 | 9.4700 | 9.5600 | 9.5600 | 53,100 |
| Jun 12, 2023 | 9.6400 | 9.9900 | 9.5700 | 9.6300 | 9.6300 | 14,200 |
| Jun 9, 2023 | 10.1000 | 10.4400 | 9.6900 | 9.7000 | 9.7000 | 13,600 |
| Jun 8, 2023 | 9.9500 | 10.3000 | 9.8300 | 10.2100 | 10.2100 | 19,100 |
| Jun 7, 2023 | 9.7000 | 10.0000 | 9.5600 | 9.8500 | 9.8500 | 11,600 |
| Jun 6, 2023 | 9.5100 | 9.6500 | 9.4700 | 9.5500 | 9.5500 | 10,500 |
| Jun 5, 2023 | 9.2800 | 9.4900 | 9.0600 | 9.4700 | 9.4700 | 16,400 |
| Jun 2, 2023 | 8.9300 | 9.2800 | 8.7300 | 9.2700 | 9.2700 | 15,200 |
| Jun 1, 2023 | 8.8400 | 9.1200 | 8.8400 | 8.8700 | 8.8700 | 15,500 |
| May 31, 2023 | 9.0100 | 9.0100 | 8.8100 | 8.9000 | 8.9000 | 13,500 |
| May 30, 2023 | 9.4400 | 9.4900 | 8.9300 | 8.9300 | 8.9300 | 21,800 |
| May 26, 2023 | 9.1200 | 9.4400 | 9.0500 | 9.4400 | 9.4400 | 22,600 |
| May 25, 2023 | 9.4900 | 9.4900 | 8.9600 | 9.0300 | 9.0300 | 34,400 |
| May 24, 2023 | 9.0500 | 9.5000 | 9.0000 | 9.5000 | 9.5000 | 35,600 |
| May 23, 2023 | 8.7500 | 9.2500 | 8.7500 | 9.0700 | 9.0700 | 29,400 |
| May 22, 2023 | 8.8500 | 8.9700 | 8.7700 | 8.7900 | 8.7900 | 23,100 |
| May 19, 2023 | 8.9700 | 9.1900 | 8.7500 | 8.7600 | 8.7600 | 50,500 |
| May 18, 2023 | 8.8200 | 9.0000 | 8.7600 | 8.9100 | 8.9100 | 16,300 |
| May 17, 2023 | 8.7200 | 8.8400 | 8.6500 | 8.8200 | 8.8200 | 20,700 |
| May 16, 2023 | 8.8100 | 8.9100 | 8.6500 | 8.6500 | 8.6500 | 27,200 |
| May 15, 2023 | 8.7500 | 8.9200 | 8.7100 | 8.8200 | 8.8200 | 12,900 |
| May 12, 2023 | 8.8500 | 9.0500 | 8.6800 | 8.7500 | 8.7500 | 48,500 |
| May 11, 2023 | 9.0000 | 9.1200 | 8.8500 | 8.8900 | 8.8900 | 83,000 |
| May 10, 2023 | 9.0800 | 9.0800 | 8.7300 | 8.8200 | 8.8200 | 32,400 |
| May 9, 2023 | 8.9300 | 9.1600 | 8.5700 | 9.0000 | 9.0000 | 36,000 |
| May 8, 2023 | 8.9500 | 8.9900 | 8.7500 | 8.8500 | 8.8500 | 17,400 |
| May 5, 2023 | 8.7000 | 9.0500 | 8.6500 | 9.0500 | 9.0500 | 28,000 |
| May 4, 2023 | 8.7600 | 8.7600 | 8.5100 | 8.6900 | 8.6900 | 16,300 |
| May 3, 2023 | 8.5700 | 8.8000 | 8.5700 | 8.6100 | 8.6100 | 36,500 |
| May 2, 2023 | 8.6400 | 8.8400 | 8.5500 | 8.6000 | 8.6000 | 15,200 |
| May 1, 2023 | 8.6900 | 8.8400 | 8.6000 | 8.6900 | 8.6900 | 29,700 |
| Apr 28, 2023 | 8.5500 | 8.8900 | 8.5100 | 8.6300 | 8.6300 | 7,900 |
| Apr 27, 2023 | 8.4500 | 8.9100 | 8.4400 | 8.5500 | 8.5500 | 30,700 |
| Apr 26, 2023 | 8.4700 | 8.6700 | 8.4500 | 8.6700 | 8.6700 | 9,500 |
| Apr 25, 2023 | 8.7200 | 8.7600 | 8.5000 | 8.5000 | 8.5000 | 14,900 |
| Apr 24, 2023 | 8.7400 | 8.8500 | 8.5600 | 8.7300 | 8.7300 | 7,200 |
| Apr 21, 2023 | 8.6500 | 8.8000 | 8.6300 | 8.7200 | 8.7200 | 13,000 |
| Apr 20, 2023 | 8.7900 | 9.0200 | 8.5100 | 8.7100 | 8.7100 | 24,000 |
| Apr 19, 2023 | 8.9000 | 9.0000 | 8.7800 | 8.8600 | 8.8600 | 9,900 |
Related Tickers
AXTI AXT, Inc.
2.9400
+1.03%
PLAB Photronics, Inc.
26.09
-1.62%
VECO Veeco Instruments Inc.
33.65
-2.35%
INTT inTEST Corporation
11.04
-2.04%
UCTT Ultra Clean Holdings, Inc.
40.50
-3.23%
SESMF SÜSS MicroTec SE
41.68
0.00%
OXINF Oxford Instruments plc
26.35
0.00%
AMAT.BA Applied Materials, Inc.
41,357.00
-2.46%
SUOPY Sumco Corporation
32.91
+1.54%
DINRF SCREEN Holdings Co., Ltd.
114.50
-4.02%