Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.24 25.31 23.35 23.36 406,316 -2.46(-9.53%)
Apr 29, 2020 24.99 26.07 24.83 25.82 390,376 +1.38(+5.65%)
Apr 28, 2020 23.76 24.77 23.27 24.44 327,370 +1.33(+5.76%)
Apr 27, 2020 21.94 23.22 21.94 23.11 349,264 +1.42(+6.55%)
Apr 24, 2020 21.49 21.89 21.14 21.69 202,300 +0.17(+0.79%)
Apr 23, 2020 21.47 22.00 21.16 21.52 167,252 -0.11(-0.51%)
Apr 22, 2020 20.84 21.74 20.50 21.63 142,258 +1.48(+7.34%)
Apr 21, 2020 20.97 21.23 19.86 20.15 220,979 -1.41(-6.54%)
Apr 20, 2020 20.94 22.08 20.61 21.56 249,791 +0.09(+0.42%)
Apr 17, 2020 21.56 21.62 21.12 21.47 384,100 +0.54(+2.58%)
Apr 16, 2020 22.02 22.28 20.65 20.93 424,110 -0.56(-2.61%)
Apr 15, 2020 21.04 21.68 20.69 21.49 356,904 -0.32(-1.47%)
Apr 14, 2020 20.43 22.00 20.41 21.81 495,363 +2.17(+11.05%)
Apr 13, 2020 19.46 19.67 18.92 19.64 199,844 +0.01(+0.05%)
Apr 09, 2020 20.59 20.99 19.17 19.63 302,300 -0.16(-0.81%)
Apr 08, 2020 19.16 20.32 18.82 19.79 219,489 +0.98(+5.21%)
Apr 07, 2020 19.83 19.97 18.29 18.81 302,641 -0.23(-1.21%)
Apr 06, 2020 17.81 19.20 17.81 19.04 438,993 +2.22(+13.20%)
Apr 03, 2020 17.02 17.49 16.11 16.82 288,600 -0.45(-2.61%)
Apr 02, 2020 16.61 17.84 16.52 17.27 375,506 -0.23(-1.31%)
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.