Axcelis Tech Inc (NQ: ACLS )

60.56 -2.06 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.75 32.90 31.90 32.00 640,458 -0.38(-1.16%)
Nov 29, 2017 35.00 35.40 30.85 32.38 972,758 -2.67(-7.63%)
Nov 28, 2017 35.15 35.65 34.25 35.05 872,784 +0.25(+0.72%)
Nov 27, 2017 36.55 34.30 34.80 740,617 -1.83(-4.98%)
Nov 24, 2017 35.70 37.05 35.50 36.62 482,830 +1.27(+3.61%)
Nov 22, 2017 36.70 36.73 35.05 35.35 643,596 -1.25(-3.42%)
Nov 21, 2017 35.05 36.62 35.00 36.60 746,666 +1.60(+4.57%)
Nov 20, 2017 34.50 35.20 34.30 35.00 551,238 +0.70(+2.04%)
Nov 17, 2017 34.75 34.80 34.09 34.30 476,849 -0.35(-1.01%)
Nov 16, 2017 34.20 35.25 34.20 34.65 514,412 +0.65(+1.91%)
Nov 15, 2017 34.45 34.65 33.55 34.00 384,014 -0.70(-2.02%)
Nov 14, 2017 34.60 35.05 34.33 34.70 376,264 -0.10(-0.29%)
Nov 13, 2017 33.65 34.95 33.30 34.80 638,281 +1.00(+2.96%)
Nov 10, 2017 33.65 34.06 33.35 33.80 343,424 -0.10(-0.29%)
Nov 09, 2017 33.55 34.10 32.40 33.90 722,002 +0.00(+0.00%)
Nov 08, 2017 33.05 34.10 32.95 33.90 533,919 +0.65(+1.95%)
Nov 07, 2017 34.10 34.38 32.60 33.25 870,108 -0.50(-1.48%)
Nov 06, 2017 35.50 35.90 33.23 33.75 822,560 -1.45(-4.12%)
Nov 03, 2017 32.80 36.20 32.80 35.20 1,821,476 +3.25(+10.17%)
Nov 02, 2017 31.70 32.40 31.10 31.95 993,743 +0.15(+0.47%)
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.