Axcelis Tech Inc (NQ: ACLS )

85.31 -4.84 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 112.67 114.11 111.56 112.67 842,440 +1.95(+1.76%)
Feb 28, 2024 108.15 111.30 107.14 110.72 547,343 +0.98(+0.89%)
Feb 27, 2024 111.68 112.00 109.37 109.74 613,505 -0.95(-0.86%)
Feb 26, 2024 110.99 111.78 109.26 110.69 498,311 +1.04(+0.95%)
Feb 23, 2024 111.50 112.23 109.58 109.65 657,176 -1.80(-1.62%)
Feb 22, 2024 112.17 113.15 109.30 111.45 732,234 +2.13(+1.95%)
Feb 21, 2024 110.00 110.76 107.48 109.32 942,256 -2.59(-2.31%)
Feb 20, 2024 114.18 114.36 110.55 111.91 973,572 -4.87(-4.17%)
Feb 16, 2024 120.45 122.40 116.69 116.78 613,446 -2.48(-2.08%)
Feb 15, 2024 121.86 123.00 117.79 119.26 635,112 -1.34(-1.11%)
Feb 14, 2024 120.20 122.69 119.00 120.60 618,906 +2.25(+1.90%)
Feb 13, 2024 116.92 122.64 116.05 118.35 913,340 -3.97(-3.25%)
Feb 12, 2024 125.06 126.64 121.24 122.32 870,281 -3.00(-2.39%)
Feb 09, 2024 124.62 127.26 120.23 125.32 1,100,097 +3.07(+2.51%)
Feb 08, 2024 117.45 124.91 110.00 122.25 2,533,443 -9.24(-7.03%)
Feb 07, 2024 132.21 134.30 129.39 131.49 1,227,131 +1.67(+1.29%)
Feb 06, 2024 129.55 131.21 128.00 129.82 717,812 -0.38(-0.29%)
Feb 05, 2024 132.38 134.26 128.53 130.20 554,167 -1.42(-1.08%)
Feb 02, 2024 130.25 132.94 129.47 131.62 381,185 +0.93(+0.71%)
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.