Axcelis Tech Inc (NQ: ACLS )

112.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.56 55.01 53.10 54.93 402,434 +0.94(+1.74%)
Oct 28, 2021 50.95 54.20 50.95 53.99 593,894 +3.82(+7.61%)
Oct 27, 2021 50.50 51.58 50.08 50.17 230,655 -0.69(-1.36%)
Oct 26, 2021 50.04 50.86 636,461 +1.54(+3.12%)
Oct 25, 2021 49.31 50.13 48.98 49.32 186,466 +0.03(+0.06%)
Oct 22, 2021 49.75 50.40 49.00 49.29 168,817 -0.16(-0.32%)
Oct 21, 2021 50.00 50.16 48.47 49.45 179,324 -0.52(-1.04%)
Oct 20, 2021 51.52 51.65 49.70 49.97 284,020 -1.24(-2.42%)
Oct 19, 2021 49.75 51.72 49.51 51.21 347,474 +1.57(+3.16%)
Oct 18, 2021 49.28 49.70 47.50 49.64 311,460 +0.27(+0.55%)
Oct 15, 2021 49.24 50.25 48.19 49.37 607,120 +0.92(+1.90%)
Oct 14, 2021 48.53 48.59 47.88 48.45 163,777 +1.26(+2.67%)
Oct 13, 2021 47.79 48.66 46.91 47.19 217,961 -0.47(-0.99%)
Oct 12, 2021 49.15 49.83 47.30 47.66 345,376 -0.90(-1.85%)
Oct 11, 2021 47.08 49.22 46.85 48.56 420,860 +1.38(+2.92%)
Oct 08, 2021 47.62 47.92 46.85 47.18 162,441 -0.28(-0.59%)
Oct 07, 2021 46.64 47.94 46.47 47.46 262,098 +1.58(+3.44%)
Oct 06, 2021 45.70 46.53 45.14 45.88 160,846 -0.07(-0.15%)
Oct 05, 2021 45.83 47.13 45.83 45.95 156,733 +0.43(+0.94%)
Oct 04, 2021 47.34 47.38 45.33 45.52 238,734 -2.29(-4.79%)
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.