Axcelis Tech Inc (NQ: ACLS )

58.26 +0.69 (+1.20%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 57.20 59.22 57.20 57.57 343,500 +0.23(+0.40%)
Sep 23, 2022 57.50 58.01 56.29 57.34 356,193 -1.13(-1.93%)
Sep 22, 2022 60.69 61.00 57.88 58.47 301,535 -2.63(-4.30%)
Sep 21, 2022 61.43 63.59 60.94 61.10 237,323 -0.24(-0.39%)
Sep 20, 2022 60.28 61.77 59.99 61.34 221,546 -0.06(-0.10%)
Sep 19, 2022 60.11 62.18 59.41 61.40 248,797 +0.15(+0.24%)
Sep 16, 2022 60.25 61.42 59.09 61.25 489,758 -0.49(-0.79%)
Sep 15, 2022 62.35 63.29 60.74 61.74 231,019 -1.41(-2.23%)
Sep 14, 2022 63.25 64.13 61.83 63.15 209,831 +0.23(+0.37%)
Sep 13, 2022 62.79 64.23 62.11 62.92 327,597 -3.40(-5.13%)
Sep 12, 2022 66.19 66.53 64.41 66.32 343,061 +0.71(+1.08%)
Sep 09, 2022 65.00 66.13 64.72 65.61 354,104 +1.42(+2.21%)
Sep 08, 2022 61.26 64.19 60.70 64.19 383,628 +1.64(+2.62%)
Sep 07, 2022 62.15 63.07 61.43 62.55 282,372 +0.39(+0.63%)
Sep 06, 2022 63.80 64.46 61.90 62.16 426,169 -1.23(-1.94%)
Sep 02, 2022 64.32 65.69 62.71 63.39 364,411 -0.16(-0.25%)
Sep 01, 2022 64.70 64.87 61.40 63.55 741,861 -3.39(-5.06%)
Aug 31, 2022 67.58 67.58 64.68 66.94 481,572 -0.41(-0.61%)
Aug 30, 2022 71.00 71.63 65.68 67.35 883,874 -2.91(-4.14%)
Aug 29, 2022 70.56 72.25 69.01 70.26 790,481 -2.03(-2.81%)
Aug 26, 2022 83.01 83.39 71.63 72.29 1,640,426 -9.44(-11.55%)
Aug 25, 2022 72.75 82.59 72.75 81.73 1,924,775 +9.34(+12.90%)
Aug 24, 2022 72.40 73.69 70.84 72.39 429,481 +0.17(+0.24%)
Aug 23, 2022 70.81 73.00 70.79 72.22 342,503 +1.54(+2.18%)
Aug 22, 2022 72.30 73.72 70.29 70.68 399,231 -3.54(-4.77%)
Aug 19, 2022 73.46 74.33 72.26 74.22 438,981 -0.97(-1.29%)
Aug 18, 2022 70.83 75.62 69.65 75.19 651,937 +5.81(+8.37%)
Aug 17, 2022 70.40 70.57 67.46 69.38 505,270 -2.31(-3.22%)
Aug 16, 2022 74.89 75.60 71.46 71.69 601,138 -4.66(-6.10%)
Aug 15, 2022 76.89 77.69 74.01 76.35 700,647 -0.52(-0.68%)
Aug 12, 2022 71.66 77.08 71.44 76.87 747,267 +6.22(+8.80%)
Aug 11, 2022 71.31 73.38 70.39 70.65 476,131 -0.08(-0.11%)
Aug 10, 2022 70.70 71.24 68.54 70.73 553,061 +2.38(+3.48%)
Aug 09, 2022 73.29 73.38 66.70 68.35 852,733 -7.15(-9.47%)
Aug 08, 2022 77.42 78.11 73.26 75.50 494,237 -2.68(-3.43%)
Aug 05, 2022 77.12 79.83 76.42 78.18 483,611 -0.39(-0.50%)
Aug 04, 2022 75.30 79.23 74.55 78.57 1,021,765 +5.87(+8.07%)
Aug 03, 2022 70.34 73.16 69.92 72.70 438,163 +2.66(+3.80%)
Aug 02, 2022 69.00 70.90 68.52 70.04 289,390 -0.15(-0.21%)
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.