ASYS stock price (quote)

$5.99 0.67% Thursday, 5th Dec 2019

Close price at the end of the last trading day (Thursday, 5th Dec 2019) of the ASYS stock was $5.99. This is 0.67% more than the trading day before Wednesday, 4th Dec 2019.

During the day the stock fluctuated 1.84% from a day low at $5.97 to a day high of $6.08.

Quick summary:

  • 30 day high of the ASYS stock price was $6.12 and low was $5.02.
  • 90 day high was $6.12 and low was $4.75.
  • 52 week high for Amtech Systems - $7.18 and low - $4.03.
Thursday December 05, 2019 Change 0.67% Price $5.99
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Amtech Systems prices

Date Open High Low Close Volume
2019-05-03 $6.60 $6.85 $6.46 $6.73 39978
2019-05-02 $6.53 $6.61 $6.42 $6.60 33346
2019-05-01 $6.67 $6.87 $6.50 $6.51 103164
2019-04-30 $6.36 $6.66 $6.32 $6.62 42514
2019-04-29 $6.34 $6.49 $6.24 $6.40 81230
2019-04-26 $6.39 $6.41 $6.27 $6.34 64151
2019-04-25 $6.43 $6.61 $6.32 $6.41 163313
2019-04-24 $6.50 $6.65 $6.45 $6.45 163667
2019-04-23 $6.64 $6.71 $6.46 $6.51 114045
2019-04-22 $6.65 $6.84 $6.61 $6.66 31812
2019-04-18 $6.70 $6.77 $6.55 $6.63 57565
2019-04-17 $7.00 $7.18 $6.66 $6.70 94508
2019-04-16 $6.80 $7.13 $6.76 $6.97 119902
2019-04-15 $6.71 $6.86 $6.53 $6.77 90680
2019-04-12 $6.46 $6.81 $6.40 $6.78 84810
2019-04-11 $6.54 $6.63 $6.46 $6.50 52279
2019-04-10 $6.33 $6.57 $6.26 $6.54 48294
2019-04-09 $6.51 $6.84 $6.35 $6.35 49088
2019-04-08 $6.74 $6.89 $6.40 $6.49 174502
2019-04-05 $6.25 $6.80 $6.25 $6.67 329294
2019-04-04 $5.85 $6.75 $5.85 $6.29 1008659
2019-04-03 $5.53 $5.67 $5.43 $5.62 55756
2019-04-02 $5.36 $5.54 $5.36 $5.54 59820
2019-04-01 $5.33 $5.41 $5.06 $5.39 49562
2019-03-29 $5.03 $5.43 $5.03 $5.33 20573
2019-03-28 $5.34 $5.40 $5.22 $5.29 58502
2019-03-27 $5.33 $5.39 $5.30 $5.35 17363
2019-03-26 $5.23 $5.40 $5.23 $5.33 39269
2019-03-25 $5.16 $5.26 $4.94 $5.23 41069
2019-03-22 $5.33 $5.34 $5.16 $5.22 42548
2019-03-21 $5.41 $5.41 $5.20 $5.21 78060
2019-03-20 $5.36 $5.40 $5.25 $5.37 16186
2019-03-19 $5.28 $5.45 $5.25 $5.36 71262
2019-03-18 $5.22 $5.30 $5.16 $5.28 37537
2019-03-15 $5.04 $5.23 $5.02 $5.21 49377
2019-03-14 $5.00 $5.14 $4.97 $5.03 48755
2019-03-13 $5.00 $5.11 $4.90 $5.03 45652
2019-03-12 $4.90 $5.05 $4.87 $4.93 40065
2019-03-11 $4.86 $4.99 $4.85 $4.90 46073
2019-03-08 $4.77 $4.90 $4.77 $4.87 54311
2019-03-07 $4.74 $4.81 $4.68 $4.77 23543
2019-03-06 $4.73 $4.90 $4.72 $4.75 30273
2019-03-05 $4.81 $4.93 $4.76 $4.77 38299
2019-03-04 $4.82 $4.97 $4.75 $4.82 27458
2019-03-01 $4.74 $4.91 $4.71 $4.84 46287
2019-02-28 $4.94 $4.95 $4.72 $4.78 41739
2019-02-27 $4.84 $4.96 $4.84 $4.94 7620
2019-02-26 $4.85 $5.00 $4.82 $4.85 24619
2019-02-25 $4.90 $4.98 $4.86 $4.86 35216
2019-02-22 $5.00 $5.02 $4.86 $4.91 30065
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT