Premium
Amtech Systems Inc (ASYS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -5.6862745098 | 5.1 | 5.17 | 4.78 | 44821 | 4.97407123 | CS |
| 4 | -0.14 | -2.82828282828 | 4.95 | 5.3 | 4.74 | 70758 | 4.9576089 | CS |
| 12 | -0.92 | -16.0558464223 | 5.73 | 6.41 | 4.74 | 57999 | 5.15311903 | CS |
| 26 | -0.98 | -16.9257340242 | 5.79 | 6.41 | 4.74 | 48517 | 5.38421707 | CS |
| 52 | -0.68 | -12.3861566485 | 5.49 | 6.96 | 4.6 | 44489 | 5.58071856 | CS |
| 156 | -5.35 | -52.657480315 | 10.16 | 13.45 | 3.37 | 48759 | 6.69100842 | CS |
| 260 | 0.54 | 12.6463700234 | 4.27 | 15.78 | 3.37 | 68985 | 8.5346772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 4.8099999 | -0.02 | -0.41 | 4.82 | 4.9481 | 4.7 | 32910 |
| 1743460500 | 4.83 | -0.16 | -3.21 | 4.97 | 4.9877 | 4.78 | 43440 |
| 1743201300 | 4.99 | 0 | 0.00 | 4.95 | 5.005 | 4.8254 | 75374 |
| 1743114900 | 4.99 | -0.03 | -0.60 | 5.01 | 5.07 | 4.865 | 44488 |
| 1743028500 | 5.0199999 | -0.04 | -0.79 | 5.0599999 | 5.17 | 4.995 | 21886 |
| 1742942100 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.13 | 5.05 | 38916 |
| 1742855700 | 5.1 | -0.07 | -1.35 | 5.25 | 5.3 | 5.05 | 62971 |
| 1742596500 | 5.17 | 0.27 | 5.51 | 4.9 | 5.17 | 4.9 | 112953 |
| 1742510100 | 4.9 | -0.09 | -1.80 | 5 | 5.04 | 4.8305999 | 404794 |
| 1742423700 | 4.99 | 0.1 | 2.04 | 4.92 | 5.05 | 4.835 | 64397 |
| 1742337300 | 4.89 | -0.05 | -1.01 | 4.97 | 5.045 | 4.82 | 59073 |
| 1742250900 | 4.94 | 0 | 0.00 | 4.99 | 5.0199999 | 4.8 | 49338 |
| 1741991700 | 4.94 | 0.16 | 3.35 | 4.8 | 4.9863 | 4.8 | 45902 |
| 1741905300 | 4.78 | -0.19 | -3.82 | 4.99 | 5 | 4.75 | 23925 |
| 1741818900 | 4.97 | 0.05 | 1.02 | 5.03 | 5.03 | 4.8 | 58476 |
| 1741732500 | 4.92 | 0.15 | 3.14 | 4.82 | 5.05 | 4.7507 | 34858 |
| 1741646100 | 4.7699999 | -0.3 | -5.92 | 5.11 | 5.11 | 4.74 | 85386 |
| 1741390500 | 5.07 | 0 | 0.00 | 5.17 | 5.2485 | 5.0102 | 32871 |
| 1741304100 | 5.07 | 0.12 | 2.42 | 4.94 | 5.19 | 4.87 | 86473 |
| 1741217700 | 4.95 | 0.05 | 1.02 | 4.95 | 5.0907 | 4.85 | 34236 |
| 1741131300 | 4.9 | -0.06 | -1.21 | 4.95 | 5 | 4.85 | 35395 |
| 1741044900 | 4.96 | 0.02 | 0.40 | 5.1 | 5.1 | 4.85 | 68077 |
| 1740785700 | 4.94 | -0.11 | -2.18 | 5.01 | 5.01 | 4.88 | 52644 |
| 1740699300 | 5.05 | -0.15 | -2.88 | 5.16 | 5.17 | 5.0199999 | 33613 |
| 1740612900 | 5.2 | 0.15 | 2.97 | 5.09 | 5.2199 | 5.0199999 | 48578 |
| 1740526500 | 5.05 | -0.2 | -3.81 | 5.26 | 5.64 | 5.01 | 94925 |
| 1740440100 | 5.25 | 0.02 | 0.38 | 5.58 | 5.72 | 5.25 | 122425 |
| 1740180900 | 5.23 | -0.46 | -8.08 | 5.63 | 5.6786 | 5.21 | 81173 |
| 1740094500 | 5.69 | 0 | 0.00 | 5.79 | 5.87 | 5.34 | 96680 |
| 1740008100 | 5.69 | 0.07 | 1.25 | 5.72 | 5.74 | 5.65 | 58327 |
| 1739921700 | 5.62 | -0.22 | -3.77 | 6.12 | 6.41 | 5.55 | 109896 |
| 1739576100 | 5.84 | 0.94 | 19.18 | 5.3 | 6.1 | 5.15 | 208228 |
| 1739489700 | 4.9 | 0.06 | 1.24 | 4.87 | 4.95 | 4.8 | 39055 |
| 1739403300 | 4.84 | -0.18 | -3.59 | 4.99 | 5.0199999 | 4.84 | 16727 |
| 1739316900 | 5.0199999 | -0.02 | -0.40 | 5.18 | 5.3 | 5.0199999 | 26589 |
| 1739230500 | 5.04 | -0.11 | -2.14 | 5.19 | 5.3 | 5.04 | 31073 |
| 1738971300 | 5.15 | 0.15 | 3.00 | 5.0599999 | 5.19 | 5 | 127451 |
| 1738884900 | 5 | -0.23 | -4.40 | 5.21 | 5.21 | 4.97 | 57609 |
| 1738798500 | 5.23 | -0.02 | -0.38 | 5.3 | 5.44 | 5.0199999 | 15209 |
| 1738712100 | 5.25 | 0.25 | 5.00 | 5.0199999 | 5.45 | 4.99 | 24812 |
| 1738625700 | 5 | -0.05 | -0.99 | 4.98 | 5.12 | 4.83 | 18855 |
| 1738366500 | 5.05 | 0.03 | 0.60 | 5.08 | 5.13 | 5 | 23300 |
| 1738280100 | 5.0199999 | -0.1 | -1.95 | 5.16 | 5.18 | 5.01 | 14719 |
| 1738193700 | 5.12 | -0.06 | -1.06 | 5.32 | 5.32 | 5.08 | 33334 |
| 1738107300 | 5.175 | 0.08 | 1.47 | 5.09 | 5.18 | 5.0599999 | 62476 |
| 1738020900 | 5.1 | -0.2 | -3.77 | 5.25 | 5.25 | 4.9 | 79020 |
| 1737761700 | 5.3 | -0.04 | -0.75 | 5.29 | 5.37 | 5.15 | 17086 |
| 1737675300 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1737588900 | 5.34 | 0.13 | 2.50 | 5.19 | 5.39 | 5.19 | 16946 |
| 1737502500 | 5.21 | -0.04 | -0.76 | 5.35 | 5.4 | 5.16 | 34846 |
| 1737156900 | 5.25 | -0.03 | -0.57 | 5.28 | 5.5 | 5.2214 | 35687 |
| 1737070500 | 5.28 | 0.02 | 0.38 | 5.3 | 5.33 | 5.2 | 35016 |
| 1736984100 | 5.26 | -0.05 | -0.94 | 5.37 | 5.4499 | 5.25 | 29097 |
| 1736897700 | 5.3099999 | -0.12 | -2.21 | 5.37 | 5.49 | 5.2408 | 5584 |
| 1736811300 | 5.43 | 0.06 | 1.12 | 5.36 | 5.5391 | 5.22 | 28851 |
| 1736552100 | 5.37 | -0.08 | -1.47 | 5.4 | 5.4 | 5.25 | 36620 |
| 1736379300 | 5.45 | -0.19 | -3.37 | 5.61 | 5.62 | 5.43 | 19020 |
| 1736292900 | 5.64 | -0.04 | -0.70 | 5.73 | 5.7497999 | 5.6 | 29262 |
| 1736206500 | 5.68 | 0.05 | 0.89 | 5.67 | 5.7699999 | 5.6118 | 30387 |
| 1735947300 | 5.63 | 0.03 | 0.54 | 5.66 | 5.7199 | 5.53 | 53432 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
