Axcelis Tech Inc (NQ: ACLS )

78.18 -0.39 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.20 33.25 32.20 32.90 600,359 +0.80(+2.49%)
Oct 30, 2017 32.00 32.40 31.65 32.10 673,444 -0.20(-0.62%)
Oct 27, 2017 32.55 32.64 32.00 32.30 583,290 +0.15(+0.47%)
Oct 26, 2017 32.80 32.83 31.90 32.15 751,123 -0.60(-1.83%)
Oct 25, 2017 32.90 32.90 31.80 32.75 794,070 -0.25(-0.76%)
Oct 24, 2017 33.20 33.35 32.90 33.00 537,385 -0.10(-0.30%)
Oct 23, 2017 33.20 33.25 32.65 33.10 616,748 +0.00(+0.00%)
Oct 20, 2017 33.15 33.67 32.80 33.10 786,806 +0.45(+1.38%)
Oct 19, 2017 31.00 32.77 30.45 32.65 1,163,653 +1.25(+3.98%)
Oct 18, 2017 31.15 31.50 30.90 31.40 5,688,272 +0.40(+1.29%)
Oct 17, 2017 31.15 31.80 30.90 31.00 1,218,531 -0.15(-0.48%)
Oct 16, 2017 30.75 31.20 30.65 31.15 940,504 +0.50(+1.63%)
Oct 13, 2017 30.30 31.10 30.30 30.65 1,087,842 +0.50(+1.66%)
Oct 12, 2017 29.95 31.40 29.80 30.15 1,985,213 +1.75(+6.16%)
Oct 11, 2017 28.00 28.50 27.53 28.40 390,323 +0.40(+1.43%)
Oct 10, 2017 28.00 28.05 27.15 28.00 264,356 +0.05(+0.18%)
Oct 09, 2017 27.75 28.05 27.50 27.95 280,045 -0.10(-0.36%)
Oct 06, 2017 27.65 28.30 27.61 28.05 591,272 +0.10(+0.36%)
Oct 05, 2017 28.00 28.00 27.25 27.95 248,115 +0.05(+0.18%)
Oct 04, 2017 27.90 28.10 27.60 27.90 381,514 -0.05(-0.18%)
Oct 03, 2017 28.75 28.75 27.45 27.95 590,460 -0.60(-2.10%)
Oct 02, 2017 28.25 29.40 27.95 28.55 809,697 +1.20(+4.39%)
Sep 29, 2017 26.40 27.40 25.75 27.35 707,920 +1.10(+4.19%)
Sep 28, 2017 26.20 26.40 25.30 26.25 521,690 +0.20(+0.77%)
Sep 27, 2017 26.40 26.05 676,864 +1.55(+6.33%)
Sep 26, 2017 24.90 25.10 24.00 24.50 399,798 -0.20(-0.81%)
Sep 25, 2017 25.00 25.05 24.20 24.70 350,611 -0.25(-1.00%)
Sep 22, 2017 24.20 25.05 24.10 24.95 486,387 +0.70(+2.89%)
Sep 21, 2017 24.20 24.55 24.05 24.25 414,463 +0.00(+0.00%)
Sep 20, 2017 24.85 24.90 23.85 24.25 312,606 -0.65(-2.61%)
Sep 19, 2017 24.75 25.10 24.24 24.90 440,759 +0.35(+1.43%)
Sep 18, 2017 23.50 24.68 23.50 24.55 419,020 +1.20(+5.14%)
Sep 15, 2017 23.30 23.60 23.12 23.35 374,212 +0.05(+0.21%)
Sep 14, 2017 23.00 23.50 22.95 23.30 233,148 +0.25(+1.08%)
Sep 13, 2017 22.65 23.15 22.45 23.05 193,267 +0.40(+1.77%)
Sep 12, 2017 22.65 22.77 22.20 22.65 310,523 +0.15(+0.67%)
Sep 11, 2017 21.60 22.57 21.55 22.50 370,496 +1.00(+4.65%)
Sep 08, 2017 21.45 22.00 21.30 21.50 303,638 +0.10(+0.47%)
Sep 07, 2017 21.10 21.70 21.05 21.40 164,008 +0.45(+2.15%)
Sep 06, 2017 20.95 21.15 20.45 20.95 198,669 +0.10(+0.48%)
Sep 05, 2017 21.45 21.55 20.40 20.85 406,494 -0.65(-3.02%)
Sep 01, 2017 21.00 21.50 20.95 21.50 199,493 +0.60(+2.87%)
Aug 31, 2017 21.00 21.00 20.75 20.90 191,604 +0.00(+0.00%)
Aug 30, 2017 20.95 21.00 20.55 20.90 256,216 +0.10(+0.48%)
Aug 29, 2017 20.00 20.90 19.65 20.80 294,526 +0.50(+2.46%)
Aug 28, 2017 19.80 20.40 19.72 20.30 233,457 +0.50(+2.53%)
Aug 25, 2017 20.20 20.20 19.60 19.80 176,094 -0.30(-1.49%)
Aug 24, 2017 20.30 20.45 19.95 20.10 170,773 -0.05(-0.25%)
Aug 23, 2017 20.35 20.45 20.05 20.15 173,595 -0.45(-2.18%)
Aug 22, 2017 20.30 20.85 20.25 20.60 244,684 +0.40(+1.98%)
Aug 21, 2017 20.65 20.65 20.05 20.20 150,791 -0.45(-2.18%)
Aug 18, 2017 19.90 20.80 19.65 20.65 572,756 +0.85(+4.29%)
Aug 17, 2017 20.70 20.95 19.75 19.80 252,897 -1.00(-4.81%)
Aug 16, 2017 20.60 21.00 20.40 20.80 224,311 +0.20(+0.97%)
Aug 15, 2017 21.05 21.20 20.50 20.60 278,304 -0.50(-2.37%)
Aug 14, 2017 20.65 21.20 20.65 21.10 290,136 +0.80(+3.94%)
Aug 11, 2017 19.55 20.40 19.45 20.30 448,519 +0.85(+4.37%)
Aug 10, 2017 20.35 20.45 19.35 19.45 476,443 -1.05(-5.12%)
Aug 09, 2017 20.50 20.65 20.00 20.50 425,660 -0.20(-0.97%)
Aug 08, 2017 21.85 21.92 20.65 20.70 376,882 -1.05(-4.83%)
Aug 07, 2017 20.25 21.90 20.25 21.75 566,510 +1.65(+8.21%)
Aug 04, 2017 20.70 20.70 18.60 20.10 680,908 -0.60(-2.90%)
Aug 03, 2017 20.60 21.20 20.52 20.70 403,882 +0.20(+0.98%)
Aug 02, 2017 21.20 21.55 20.45 20.50 477,999 -0.90(-4.21%)
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.