Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.30 13.70 13.10 13.65 143,803 +0.35(+2.63%)
Oct 28, 2016 13.35 13.60 13.20 13.30 67,415 +0.00(+0.00%)
Oct 27, 2016 13.65 13.75 13.30 13.30 69,585 -0.20(-1.48%)
Oct 26, 2016 13.90 13.90 12.90 13.50 91,525 -0.45(-3.23%)
Oct 25, 2016 13.75 14.00 13.65 13.95 74,098 +0.10(+0.72%)
Oct 24, 2016 13.55 14.10 13.55 13.85 87,879 +0.30(+2.21%)
Oct 21, 2016 13.45 13.60 13.30 13.55 57,798 -0.05(-0.37%)
Oct 20, 2016 13.70 13.70 13.48 13.60 74,986 -0.10(-0.73%)
Oct 19, 2016 13.80 13.88 13.30 13.70 88,224 -0.05(-0.36%)
Oct 18, 2016 13.90 13.90 13.65 13.75 55,828 +0.00(+0.00%)
Oct 17, 2016 13.75 13.85 13.57 13.75 78,984 +0.03(+0.22%)
Oct 14, 2016 13.61 13.85 13.58 13.72 109,616 +0.15(+1.11%)
Oct 13, 2016 13.65 13.74 13.46 13.57 74,220 -0.20(-1.45%)
Oct 12, 2016 13.58 13.80 13.46 13.77 38,867 +0.16(+1.18%)
Oct 11, 2016 13.91 13.96 13.48 13.61 115,883 -0.37(-2.65%)
Oct 10, 2016 13.89 14.04 13.87 13.98 68,435 +0.22(+1.60%)
Oct 07, 2016 13.89 13.91 13.67 13.76 67,039 -0.19(-1.36%)
Oct 06, 2016 13.92 13.98 13.75 13.95 59,288 +0.06(+0.43%)
Oct 05, 2016 13.86 14.07 13.78 13.89 99,577 +0.14(+1.02%)
Oct 04, 2016 14.00 14.14 13.67 13.75 197,846 -0.14(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.