XNAS
Datos históricos de Amtech Systems, Inc.
Amtech Systems, Inc. · ASYS
$16.10
▲ +0.02 (+0.12%)
Última operación · 10/10/2026, 18:50:21 UTC
- Variación en el periodo
- +85.88%
- Máximo
- US$25.71
- 12 de junio de 2026
- Mínimo
- US$6.75
- 21 de noviembre de 2025
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.49 | 16.76 | 16.10 | 16.45 | +1.48% | 162,055.23 |
| 8 oct 2026 | 17.19 | 17.24 | 16.01 | 16.21 | −7.90% | 187,212.199 |
| 7 oct 2026 | 17.36 | 17.88 | 17.26 | 17.60 | −0.90% | 259,412.745 |
| 6 oct 2026 | 18.08 | 18.25 | 17.55 | 17.76 | −0.39% | 273,281.672 |
| 5 oct 2026 | 17.96 | 17.98 | 17.30 | 17.83 | −1.00% | 223,100.429 |
| 2 oct 2026 | 17.82 | 18.11 | 17.60 | 18.01 | +4.41% | 286,871.799 |
| 1 oct 2026 | 16.78 | 17.35 | 16.66 | 17.25 | +2.80% | 214,105.734 |
| 30 sep 2026 | 16.70 | 16.91 | 16.56 | 16.78 | +1.02% | 179,880.342 |
| 29 sep 2026 | 16.26 | 16.68 | 16.14 | 16.61 | +4.79% | 347,143.089 |
| 28 sep 2026 | 15.61 | 15.97 | 15.45 | 15.85 | +0.44% | 227,019.837 |
| 25 sep 2026 | 15.44 | 15.91 | 15.32 | 15.78 | +2.47% | 180,966.407 |
| 24 sep 2026 | 15.03 | 15.40 | 14.49 | 15.40 | −0.19% | 209,999.142 |
| 23 sep 2026 | 15.09 | 15.46 | 14.84 | 15.43 | +0.85% | 195,962.403 |
| 22 sep 2026 | 14.87 | 15.31 | 14.74 | 15.30 | +2.14% | 199,684.039 |
| 21 sep 2026 | 14.55 | 15.24 | 14.29 | 14.98 | +5.49% | 311,236.137 |
| 18 sep 2026 | 14.38 | 14.38 | 13.90 | 14.20 | +2.45% | 757,619.635 |
| 17 sep 2026 | 14.40 | 14.61 | 13.86 | 13.86 | +0.07% | 296,040.722 |
| 16 sep 2026 | 13.98 | 14.26 | 13.62 | 13.85 | +0.14% | 235,151.333 |
| 15 sep 2026 | 13.81 | 13.85 | 13.34 | 13.83 | +1.62% | 268,316.674 |
| 14 sep 2026 | 14.00 | 14.25 | 13.57 | 13.61 | −8.72% | 253,859.721 |
| 11 sep 2026 | 15.30 | 15.58 | 14.86 | 14.91 | −1.00% | 174,870.31 |
| 10 sep 2026 | 14.73 | 15.47 | 14.72 | 15.06 | −1.31% | 318,451.451 |
| 9 sep 2026 | 15.31 | 15.67 | 15.14 | 15.26 | −1.48% | 399,145.442 |
| 8 sep 2026 | 15.08 | 15.62 | 15.08 | 15.49 | +3.61% | 161,605.897 |
| 4 sep 2026 | 14.56 | 15.03 | 14.41 | 14.95 | +4.04% | 312,804.932 |
| 3 sep 2026 | 14.59 | 14.64 | 13.84 | 14.37 | −1.58% | 286,068.037 |
| 2 sep 2026 | 14.36 | 14.66 | 14.31 | 14.60 | +0.55% | 272,405.402 |
| 1 sep 2026 | 14.23 | 14.55 | 14.00 | 14.52 | −0.68% | 425,088.531 |
| 31 ago 2026 | 15.03 | 15.27 | 14.51 | 14.62 | −2.92% | 363,527.311 |
| 28 ago 2026 | 15.53 | 15.83 | 14.93 | 15.06 | −4.86% | 355,240.547 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.