Amtech Systems, Inc. (ASYS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:59AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4.8500 | 4.9700 | 4.8500 | 4.9700 | 4.9700 | 3,250 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 4.8800 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 29,100 |
| 01 may 2024 | 4.7600 | 4.9400 | 4.7600 | 4.8800 | 4.8800 | 28,900 |
| 30 abr 2024 | 4.8500 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 42,300 |
| 29 abr 2024 | 4.8900 | 4.9800 | 4.8400 | 4.8700 | 4.8700 | 10,300 |
| 26 abr 2024 | 4.7800 | 4.9700 | 4.7800 | 4.9200 | 4.9200 | 29,200 |
| 25 abr 2024 | 4.8500 | 4.8900 | 4.7600 | 4.8300 | 4.8300 | 14,700 |
| 24 abr 2024 | 4.9000 | 4.9000 | 4.7300 | 4.8700 | 4.8700 | 15,600 |
| 23 abr 2024 | 4.6100 | 4.8500 | 4.6000 | 4.7600 | 4.7600 | 33,600 |
| 22 abr 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6500 | 4.6500 | 40,400 |
| 19 abr 2024 | 4.8500 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 56,800 |
| 18 abr 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8800 | 4.8800 | 14,600 |
| 17 abr 2024 | 4.8300 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 16,900 |
| 16 abr 2024 | 4.8200 | 4.9000 | 4.7500 | 4.8400 | 4.8400 | 35,200 |
| 15 abr 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8000 | 4.8000 | 21,300 |
| 12 abr 2024 | 4.9700 | 5.0100 | 4.7500 | 4.7500 | 4.7500 | 36,000 |
| 11 abr 2024 | 4.9300 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 15,400 |
| 10 abr 2024 | 4.9400 | 4.9700 | 4.8100 | 4.9700 | 4.9700 | 23,800 |
| 09 abr 2024 | 4.9900 | 5.1000 | 4.9200 | 5.0000 | 5.0000 | 63,100 |
| 08 abr 2024 | 5.2700 | 5.4000 | 4.8300 | 4.9100 | 4.9100 | 153,300 |
| 05 abr 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 25,000 |
| 04 abr 2024 | 5.3200 | 5.4200 | 5.1400 | 5.2000 | 5.2000 | 19,100 |
| 03 abr 2024 | 5.4800 | 5.5100 | 5.3600 | 5.3700 | 5.3700 | 18,000 |
| 02 abr 2024 | 5.3500 | 5.5200 | 5.3300 | 5.4900 | 5.4900 | 27,100 |
| 01 abr 2024 | 5.4900 | 5.5900 | 5.4100 | 5.4300 | 5.4300 | 47,600 |
| 28 mar 2024 | 5.2700 | 5.4500 | 5.2200 | 5.4100 | 5.4100 | 27,800 |
| 27 mar 2024 | 5.3100 | 5.3400 | 5.2300 | 5.3300 | 5.3300 | 19,400 |
| 26 mar 2024 | 5.3900 | 5.4100 | 5.2600 | 5.2900 | 5.2900 | 27,600 |
| 25 mar 2024 | 5.1800 | 5.4000 | 5.1400 | 5.3100 | 5.3100 | 54,300 |
| 22 mar 2024 | 5.2900 | 5.2900 | 5.1000 | 5.1400 | 5.1400 | 16,500 |
| 21 mar 2024 | 5.0000 | 5.2900 | 4.9600 | 5.2600 | 5.2600 | 58,600 |
| 20 mar 2024 | 4.7500 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 20,000 |
| 19 mar 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7300 | 4.7300 | 61,800 |
| 18 mar 2024 | 4.7900 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 40,900 |
| 15 mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 58,200 |
| 14 mar 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 79,100 |
| 13 mar 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 22,500 |
| 12 mar 2024 | 4.6900 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 46,900 |
| 11 mar 2024 | 4.9200 | 4.9200 | 4.6500 | 4.7000 | 4.7000 | 53,600 |
| 08 mar 2024 | 4.7500 | 5.0000 | 4.6800 | 4.8700 | 4.8700 | 83,800 |
| 07 mar 2024 | 4.8700 | 4.9100 | 4.6900 | 4.7600 | 4.7600 | 86,000 |
| 06 mar 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 19,000 |
| 05 mar 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 6,600 |
| 04 mar 2024 | 4.8900 | 5.0300 | 4.8500 | 4.8700 | 4.8700 | 54,100 |
| 01 mar 2024 | 4.8600 | 4.9900 | 4.8000 | 4.8300 | 4.8300 | 47,800 |
| 29 feb 2024 | 4.8500 | 4.8900 | 4.8000 | 4.8100 | 4.8100 | 33,900 |
| 28 feb 2024 | 4.8300 | 4.8700 | 4.7900 | 4.8000 | 4.8000 | 14,700 |
| 27 feb 2024 | 5.0500 | 5.0800 | 4.8300 | 4.8300 | 4.8300 | 94,600 |
| 26 feb 2024 | 4.7400 | 5.0500 | 4.7400 | 4.9900 | 4.9900 | 51,700 |
| 23 feb 2024 | 4.7700 | 4.7700 | 4.6700 | 4.7600 | 4.7600 | 27,700 |
| 22 feb 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 48,000 |
| 21 feb 2024 | 4.4500 | 4.6800 | 4.3500 | 4.6600 | 4.6600 | 57,100 |
| 20 feb 2024 | 4.5800 | 4.6700 | 4.3800 | 4.4400 | 4.4400 | 63,100 |
| 16 feb 2024 | 4.8800 | 4.8800 | 4.5300 | 4.6100 | 4.6100 | 89,700 |
| 15 feb 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7500 | 4.7500 | 94,000 |
| 14 feb 2024 | 4.1900 | 4.5900 | 4.1900 | 4.5700 | 4.5700 | 104,900 |
| 13 feb 2024 | 4.1900 | 4.3000 | 4.1400 | 4.2400 | 4.2400 | 106,200 |
| 12 feb 2024 | 3.8000 | 4.4800 | 3.7800 | 4.3200 | 4.3200 | 448,300 |
| 09 feb 2024 | 4.0000 | 4.0900 | 3.3700 | 3.4400 | 3.4400 | 642,300 |
| 08 feb 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0600 | 4.0600 | 45,300 |
| 07 feb 2024 | 3.9800 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 24,300 |
| 06 feb 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 26,500 |
| 05 feb 2024 | 4.0100 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 54,200 |
| 02 feb 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0400 | 4.0400 | 47,400 |
| 01 feb 2024 | 4.1000 | 4.1400 | 3.9800 | 4.0200 | 4.0200 | 38,000 |
| 31 ene 2024 | 4.0500 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 18,600 |
| 30 ene 2024 | 4.2300 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 60,000 |
| 29 ene 2024 | 4.4100 | 4.4100 | 4.2000 | 4.2300 | 4.2300 | 37,300 |
| 26 ene 2024 | 4.3300 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 65,800 |
| 25 ene 2024 | 4.3500 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 46,300 |
| 24 ene 2024 | 4.5200 | 4.5200 | 4.2000 | 4.3300 | 4.3300 | 62,100 |
| 23 ene 2024 | 4.2500 | 4.6500 | 4.2500 | 4.4700 | 4.4700 | 219,800 |
| 22 ene 2024 | 4.1600 | 4.3400 | 4.1200 | 4.2900 | 4.2900 | 84,900 |
| 19 ene 2024 | 4.2100 | 4.2200 | 4.1200 | 4.2100 | 4.2100 | 111,200 |
| 18 ene 2024 | 4.0900 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 71,500 |
| 17 ene 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 66,000 |
| 16 ene 2024 | 4.0200 | 4.1200 | 3.9600 | 4.1000 | 4.1000 | 163,800 |
| 12 ene 2024 | 4.0400 | 4.0800 | 3.9300 | 4.0300 | 4.0300 | 42,000 |
| 11 ene 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 182,900 |
| 10 ene 2024 | 4.1100 | 4.1300 | 3.9300 | 3.9600 | 3.9600 | 106,800 |
| 09 ene 2024 | 4.1600 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 63,400 |
| 08 ene 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 68,200 |
| 05 ene 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 65,700 |
| 04 ene 2024 | 4.2100 | 4.2100 | 4.0200 | 4.1300 | 4.1300 | 121,600 |
| 03 ene 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 111,000 |
| 02 ene 2024 | 4.2500 | 4.3600 | 4.1800 | 4.3300 | 4.3300 | 161,300 |
| 29 dic 2023 | 4.2100 | 4.2700 | 4.1100 | 4.2000 | 4.2000 | 121,200 |
| 28 dic 2023 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 104,200 |
| 27 dic 2023 | 4.1600 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 203,800 |
| 26 dic 2023 | 4.0900 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 171,000 |
| 22 dic 2023 | 4.2300 | 4.3000 | 4.0300 | 4.1200 | 4.1200 | 248,000 |
| 21 dic 2023 | 4.1000 | 4.2500 | 4.0700 | 4.2300 | 4.2300 | 225,400 |
| 20 dic 2023 | 3.9500 | 4.1800 | 3.7100 | 4.0100 | 4.0100 | 604,000 |
| 19 dic 2023 | 3.9600 | 3.9700 | 3.5900 | 3.6900 | 3.6900 | 440,200 |
| 18 dic 2023 | 3.9000 | 3.9900 | 3.8800 | 3.9500 | 3.9500 | 313,700 |
| 15 dic 2023 | 4.1900 | 4.2000 | 3.9000 | 3.9300 | 3.9300 | 381,500 |
| 14 dic 2023 | 4.1400 | 4.4000 | 4.0500 | 4.1000 | 4.1000 | 2,020,800 |
| 13 dic 2023 | 6.0500 | 6.2100 | 5.9500 | 5.9900 | 5.9900 | 613,000 |
| 12 dic 2023 | 6.3800 | 6.3800 | 5.9000 | 5.9800 | 5.9800 | 128,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.