Axcelis Tech Inc (NQ: ACLS )

62.04 USD -1.95 (-3.04%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 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%)
Apr 01, 2020 17.75 18.00 17.15 17.50 266,873 -0.81(-4.42%)
Mar 31, 2020 18.35 18.99 17.79 18.31 336,739 +0.06(+0.33%)
Mar 30, 2020 17.86 19.02 17.76 18.25 224,836 +0.51(+2.87%)
Mar 27, 2020 18.85 19.38 17.61 17.74 256,400 -2.05(-10.36%)
Mar 26, 2020 17.40 19.91 17.40 19.79 400,545 +2.71(+15.87%)
Mar 25, 2020 17.72 18.51 16.84 17.08 328,780 -0.52(-2.95%)
Mar 24, 2020 16.15 17.71 15.85 17.60 395,639 +2.62(+17.49%)
Mar 23, 2020 13.97 15.40 13.71 14.98 331,459 +1.38(+10.15%)
Mar 20, 2020 13.74 14.72 13.32 13.60 456,300 +0.18(+1.34%)
Mar 19, 2020 13.07 15.82 12.99 13.42 468,302 -0.38(-2.75%)
Mar 18, 2020 17.50 17.80 13.77 13.80 341,742 -4.98(-26.52%)
Mar 17, 2020 17.09 19.54 16.11 18.78 402,030 +2.07(+12.39%)
Mar 16, 2020 18.32 18.82 16.41 16.71 564,044 -3.50(-17.32%)
Mar 13, 2020 19.97 20.36 18.49 20.21 486,400 +1.14(+5.98%)
Mar 12, 2020 19.76 20.29 18.62 19.07 501,816 -2.05(-9.71%)
Mar 11, 2020 21.90 22.12 20.95 21.12 433,331 -1.39(-6.18%)
Mar 10, 2020 22.61 22.78 21.58 22.51 379,675 +0.66(+3.02%)
Mar 09, 2020 21.59 22.85 21.14 21.85 334,648 -1.62(-6.90%)
Mar 06, 2020 22.38 23.53 22.30 23.47 255,800 +0.27(+1.16%)
Mar 05, 2020 23.44 23.86 22.94 23.20 276,770 -0.96(-3.97%)
Mar 04, 2020 23.75 24.30 23.46 24.16 208,768 +0.65(+2.76%)
Mar 03, 2020 23.97 24.29 23.29 23.51 156,287 -0.44(-1.84%)
Mar 02, 2020 24.28 24.28 23.30 23.95 287,505 -0.04(-0.17%)
Feb 28, 2020 21.92 23.99 21.92 23.99 410,500 +1.01(+4.40%)
Feb 27, 2020 22.93 24.41 22.74 22.98 450,037 -0.85(-3.57%)
Feb 26, 2020 23.38 24.07 23.31 23.83 221,243 +0.57(+2.45%)
Feb 25, 2020 24.57 24.57 23.18 23.26 340,821 -1.06(-4.36%)
Feb 24, 2020 25.00 25.18 24.01 24.32 491,848 -1.84(-7.02%)
Feb 21, 2020 27.71 27.78 25.66 26.16 273,700 -1.80(-6.42%)
Feb 20, 2020 27.85 28.45 27.54 27.95 363,045 -0.03(-0.11%)
Feb 19, 2020 28.27 28.33 27.70 27.98 231,759 +0.17(+0.61%)
Feb 18, 2020 27.67 28.14 27.55 27.81 219,864 -0.51(-1.80%)
Feb 14, 2020 28.72 28.72 28.04 28.32 224,300 -0.24(-0.84%)
Feb 13, 2020 28.06 29.24 27.90 28.56 426,315 +0.21(+0.76%)
Feb 12, 2020 28.98 29.19 28.13 28.34 377,890 -0.42(-1.44%)
Feb 11, 2020 28.43 29.23 28.43 28.76 661,914 +0.38(+1.34%)
Feb 10, 2020 26.43 28.43 26.43 28.38 414,890 +1.55(+5.78%)
Feb 07, 2020 28.29 28.38 26.54 26.83 302,700 -1.16(-4.14%)
Feb 06, 2020 27.61 28.75 26.25 27.99 759,744 +2.10(+8.11%)
Feb 05, 2020 25.64 25.94 25.23 25.89 226,694 +0.64(+2.53%)
Feb 04, 2020 25.11 25.54 25.02 25.25 299,996 +0.64(+2.58%)
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.