VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

ASYS stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ASYS stock price was $6.19 and low was $4.89.
  • 90 day high was $6.32 and low was $4.89.
  • 52 week high for Amtech Systems - $7.18 and low - $4.03.

Historical Amtech Systems prices

Date Open High Low Close Volume
2019-08-19 $5.00 $5.30 $4.89 $5.28 108434
2019-08-16 $5.07 $5.14 $4.96 $5.02 42781
2019-08-15 $5.27 $5.27 $5.02 $5.13 27400
2019-08-14 $5.28 $5.28 $5.02 $5.25 15403
2019-08-13 $5.06 $5.48 $5.03 $5.18 63319
2019-08-12 $5.13 $5.26 $5.10 $5.10 34996
2019-08-09 $5.80 $5.81 $5.17 $5.25 92269
2019-08-08 $5.47 $5.99 $5.47 $5.85 61299
2019-08-07 $5.54 $5.55 $5.44 $5.49 27985
2019-08-06 $5.59 $5.69 $5.50 $5.55 30905
2019-08-05 $5.51 $5.60 $5.37 $5.56 41893
2019-08-02 $5.70 $5.79 $5.65 $5.72 20054
2019-08-01 $5.83 $6.02 $5.75 $5.75 42720
2019-07-31 $6.04 $6.07 $5.83 $5.88 37568
2019-07-30 $6.01 $6.10 $5.95 $6.04 27395
2019-07-29 $6.05 $6.19 $6.00 $6.05 60059
2019-07-26 $6.00 $6.05 $5.89 $6.04 59847
2019-07-25 $6.00 $6.03 $5.74 $5.99 50102
2019-07-24 $5.79 $6.01 $5.79 $5.95 37210
2019-07-23 $5.78 $5.84 $5.70 $5.80 18713
2019-07-22 $5.85 $5.93 $5.70 $5.80 35445
2019-07-19 $5.80 $5.89 $5.72 $5.88 19490
2019-07-18 $5.81 $5.92 $5.77 $5.83 22020
2019-07-17 $5.65 $5.81 $5.65 $5.73 34334
2019-07-16 $5.92 $6.00 $5.63 $5.64 102104
2019-07-15 $5.98 $6.00 $5.86 $5.98 17202
2019-07-12 $6.00 $6.14 $5.95 $6.00 59660
2019-07-11 $5.90 $6.03 $5.87 $6.00 38019
2019-07-10 $6.02 $6.20 $5.83 $5.88 60871
2019-07-09 $6.15 $6.18 $5.86 $5.95 72931
2019-07-08 $6.00 $6.25 $5.90 $6.15 118297
2019-07-05 $5.75 $5.95 $5.59 $5.94 32073
2019-07-03 $5.69 $5.90 $5.53 $5.75 23918
2019-07-02 $5.77 $5.77 $5.66 $5.73 26361
2019-07-01 $5.53 $6.07 $5.53 $5.74 122040
2019-06-28 $5.26 $5.71 $5.26 $5.50 85873
2019-06-27 $5.20 $5.31 $5.11 $5.20 268970
2019-06-26 $5.15 $5.40 $5.05 $5.16 81578
2019-06-25 $5.70 $5.70 $4.95 $5.10 158935
2019-06-24 $5.93 $6.00 $5.76 $5.76 28660
2019-06-21 $5.96 $5.99 $5.86 $5.97 28803
2019-06-20 $6.10 $6.24 $5.85 $5.96 35594
2019-06-19 $6.09 $6.14 $5.72 $6.02 43964
2019-06-18 $6.14 $6.23 $6.00 $6.14 83240
2019-06-17 $6.00 $6.10 $5.81 $6.01 94645
2019-06-14 $6.12 $6.17 $5.96 $6.02 96277
2019-06-13 $6.32 $6.32 $6.08 $6.22 94866
2019-06-12 $6.12 $6.20 $6.00 $6.14 60150
2019-06-11 $5.80 $6.28 $5.66 $6.03 119437
2019-06-10 $5.65 $6.00 $5.65 $5.82 62288

Will ASYS stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT