Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcelis Tech Inc (NQ: ACLS )

103.06 +3.06 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 100.48 104.21 100.33 103.06 428,452 +3.06(+3.06%)
Apr 25, 2024 98.50 101.02 97.88 100.00 384,390 +1.32(+1.34%)
Apr 24, 2024 99.56 100.78 96.95 98.68 510,868 +1.44(+1.48%)
Apr 23, 2024 97.04 99.67 96.86 97.24 478,804 +0.28(+0.29%)
Apr 22, 2024 96.00 97.95 93.77 96.96 583,038 +2.17(+2.29%)
Apr 19, 2024 98.00 99.07 94.46 94.79 709,928 -3.46(-3.52%)
Apr 18, 2024 101.61 101.61 98.04 98.25 647,845 -3.47(-3.41%)
Apr 17, 2024 104.33 104.82 101.57 101.72 545,816 -2.60(-2.49%)
Apr 16, 2024 103.31 105.36 102.36 104.32 418,073 -0.01(-0.01%)
Apr 15, 2024 105.28 105.89 102.97 104.33 410,334 -0.28(-0.27%)
Apr 12, 2024 105.60 107.19 104.21 104.61 458,543 -3.51(-3.25%)
Apr 11, 2024 106.02 108.30 104.47 108.12 400,231 +2.98(+2.83%)
Apr 10, 2024 105.95 107.86 103.73 105.14 552,365 -3.76(-3.45%)
Apr 09, 2024 106.60 109.02 105.78 108.90 531,462 +4.18(+3.99%)
Apr 08, 2024 106.00 106.76 104.61 104.72 328,205 -0.52(-0.49%)
Apr 05, 2024 105.47 106.00 103.25 105.24 482,428 +0.78(+0.75%)
Apr 04, 2024 108.55 109.50 103.72 104.46 655,525 -2.60(-2.43%)
Apr 03, 2024 106.87 108.96 106.11 107.06 663,212 -1.12(-1.04%)
Apr 02, 2024 109.99 109.99 107.63 108.18 623,454 -4.21(-3.75%)
Apr 01, 2024 111.70 113.97 111.65 112.39 373,464 +0.87(+0.78%)
Mar 28, 2024 112.38 114.09 111.45 111.52 530,034 -0.95(-0.84%)
Mar 27, 2024 109.22 112.58 107.46 112.47 507,042 +4.43(+4.10%)
Mar 26, 2024 110.46 110.75 108.01 108.04 471,962 -1.51(-1.38%)
Mar 25, 2024 109.00 110.90 107.46 109.55 586,563 -3.11(-2.76%)
Mar 22, 2024 113.40 114.42 111.97 112.66 377,093 -1.76(-1.54%)
Mar 21, 2024 116.27 117.93 113.75 114.42 532,916 +1.35(+1.19%)
Mar 20, 2024 112.20 113.75 109.22 113.07 513,468 +1.91(+1.72%)
Mar 19, 2024 108.65 111.21 107.09 111.16 551,715 +0.95(+0.86%)
Mar 18, 2024 110.25 111.38 109.22 110.21 539,360 +2.60(+2.42%)
Mar 15, 2024 106.56 108.14 106.11 107.61 773,111 -0.50(-0.46%)
Mar 14, 2024 108.32 109.24 106.95 108.11 627,788 -0.54(-0.50%)
Mar 13, 2024 111.15 111.97 108.37 108.65 791,418 -3.24(-2.90%)
Mar 12, 2024 114.60 114.60 110.90 111.89 513,442 -0.59(-0.52%)
Mar 11, 2024 111.65 114.02 110.91 112.48 633,186 +0.57(+0.51%)
Mar 08, 2024 119.05 119.19 111.88 111.91 858,685 -6.72(-5.66%)
Mar 07, 2024 114.68 119.23 114.51 118.63 502,711 +5.42(+4.79%)
Mar 06, 2024 113.25 114.50 110.21 113.21 520,886 +1.80(+1.62%)
Mar 05, 2024 112.60 114.00 110.25 111.41 475,088 -3.32(-2.89%)
Mar 04, 2024 117.36 117.36 114.40 114.73 595,603 -1.54(-1.32%)
Mar 01, 2024 114.00 117.58 112.52 116.27 557,220 +3.60(+3.20%)
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 1,227,145 +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%)
Feb 01, 2024 131.80 132.16 127.43 130.69 583,283 +0.64(+0.49%)
Jan 31, 2024 130.53 135.19 128.10 130.05 787,365 -3.36(-2.52%)
Jan 30, 2024 134.21 135.40 132.90 133.41 486,146 -1.01(-0.75%)
Jan 29, 2024 132.29 134.50 129.79 134.42 648,481 +3.13(+2.38%)
Jan 26, 2024 134.29 135.24 130.77 131.29 812,362 -5.02(-3.68%)
Jan 25, 2024 143.54 144.19 135.87 136.31 914,685 -3.80(-2.71%)
Jan 24, 2024 142.60 145.77 139.61 140.11 937,546 +0.78(+0.56%)
Jan 23, 2024 138.98 140.64 136.63 139.33 710,693 +1.45(+1.05%)
Jan 22, 2024 133.55 138.50 133.55 137.88 952,214 +6.24(+4.74%)
Jan 19, 2024 127.54 131.84 125.41 131.64 815,252 +5.97(+4.75%)
Jan 18, 2024 124.97 127.58 122.56 125.67 888,198 +5.33(+4.43%)
Jan 17, 2024 118.12 120.80 116.27 120.34 753,594 +0.71(+0.59%)
Jan 16, 2024 118.15 122.24 116.17 119.63 1,075,950 +5.51(+4.83%)
Jan 12, 2024 114.85 116.02 113.10 114.12 490,782 -0.70(-0.61%)
Jan 11, 2024 116.08 117.83 112.51 114.82 772,390 -1.26(-1.09%)
Jan 10, 2024 118.30 118.89 112.95 116.08 1,178,045 -4.07(-3.39%)
Jan 09, 2024 118.84 121.24 117.62 120.15 334,414 -0.82(-0.68%)
Jan 08, 2024 118.30 122.00 117.67 120.97 589,673 +3.14(+2.66%)
Jan 05, 2024 116.44 118.07 115.21 117.83 644,123 +1.70(+1.46%)
Jan 04, 2024 118.57 119.23 114.22 116.13 827,785 -4.79(-3.96%)
Jan 03, 2024 122.15 123.00 120.21 120.92 550,577 -3.80(-3.05%)
Jan 02, 2024 127.38 127.38 123.33 124.72 639,235 -4.97(-3.83%)
Dec 29, 2023 132.37 132.47 128.81 129.69 604,438 -2.67(-2.02%)
Dec 28, 2023 133.42 133.42 131.30 132.36 298,954 -0.84(-0.63%)
Dec 27, 2023 136.82 136.89 132.58 133.20 492,309 -2.39(-1.76%)
Dec 26, 2023 134.36 136.33 134.00 135.59 343,383 +2.16(+1.62%)
Dec 22, 2023 134.67 135.60 132.19 133.43 406,966 -1.38(-1.02%)
Dec 21, 2023 132.80 135.58 131.41 134.81 495,357 +6.07(+4.71%)
Dec 20, 2023 134.75 135.44 128.70 128.74 680,914 -7.44(-5.46%)
Dec 19, 2023 136.22 137.18 133.50 136.18 733,300 +1.32(+0.98%)
Dec 18, 2023 136.69 138.48 134.39 134.86 655,250 -1.23(-0.90%)
Dec 15, 2023 141.46 141.72 134.56 136.09 1,346,722 -4.34(-3.09%)
Dec 14, 2023 134.75 141.57 134.21 140.43 1,181,620 +8.93(+6.79%)
Dec 13, 2023 126.58 131.59 124.42 131.50 705,663 +5.31(+4.21%)
Dec 12, 2023 125.59 126.97 123.70 126.19 474,067 +0.61(+0.49%)
Dec 11, 2023 123.66 126.68 122.66 125.58 930,082 +2.89(+2.36%)
Dec 08, 2023 122.21 124.41 121.35 122.69 1,394,811 +0.04(+0.03%)
Dec 07, 2023 122.91 124.05 121.11 122.65 500,454 +0.63(+0.52%)
Dec 06, 2023 126.98 127.50 121.92 122.02 399,073 -2.55(-2.05%)
Dec 05, 2023 124.00 125.40 122.40 124.57 456,141 -0.54(-0.43%)
Dec 04, 2023 124.05 125.16 121.50 125.11 390,522 -0.75(-0.60%)
Dec 01, 2023 123.40 126.35 120.89 125.86 454,851 +1.58(+1.27%)
Nov 30, 2023 125.60 126.25 122.93 124.28 451,946 -0.87(-0.70%)
Nov 29, 2023 128.28 130.65 124.68 125.15 724,274 -0.61(-0.49%)
Nov 28, 2023 127.22 128.06 124.45 125.76 386,992 -2.53(-1.97%)
Nov 27, 2023 127.14 129.79 125.39 128.29 416,747 -0.07(-0.05%)
Nov 24, 2023 128.13 129.45 126.70 128.36 274,047 +0.23(+0.18%)
Nov 22, 2023 129.00 132.49 128.12 128.13 488,589 +0.94(+0.74%)
Nov 21, 2023 130.25 130.25 124.42 127.19 780,480 -4.48(-3.40%)
Nov 20, 2023 132.02 132.47 130.79 131.67 790,530 -0.35(-0.27%)
Nov 17, 2023 135.05 135.05 130.02 132.02 825,700 -4.21(-3.09%)
Nov 16, 2023 136.42 138.77 135.00 136.23 594,396 -1.49(-1.08%)
Nov 15, 2023 139.33 141.65 136.20 137.72 452,673 +0.08(+0.06%)
Nov 14, 2023 134.91 137.78 133.48 137.64 711,270 +8.25(+6.38%)
Nov 13, 2023 130.02 130.86 127.63 129.39 553,568 -1.92(-1.46%)
Nov 10, 2023 126.00 132.32 125.56 131.31 741,309 +6.70(+5.38%)
Nov 09, 2023 131.21 131.91 124.23 124.61 701,728 -5.71(-4.38%)
Nov 08, 2023 129.81 131.39 128.15 130.32 399,668 +0.89(+0.69%)
Nov 07, 2023 128.75 129.84 127.20 129.43 502,126 +0.16(+0.12%)
Nov 06, 2023 132.00 133.19 127.69 129.27 473,563 -1.84(-1.40%)
Nov 03, 2023 128.47 132.35 126.68 131.11 819,167 +3.08(+2.41%)
Nov 02, 2023 134.00 134.32 124.12 128.03 1,180,772 +0.53(+0.42%)
Nov 01, 2023 127.05 128.99 124.38 127.50 971,982 +0.00(+0.00%)
Oct 31, 2023 126.50 128.34 122.74 127.50 677,417 +1.23(+0.98%)
Oct 30, 2023 135.82 135.82 120.54 126.27 1,626,442 -11.77(-8.53%)
Oct 27, 2023 140.72 141.99 137.23 138.04 537,244 -0.70(-0.50%)
Oct 26, 2023 142.94 144.72 138.31 138.74 497,964 -2.63(-1.86%)
Oct 25, 2023 148.20 148.74 139.66 141.37 622,729 -8.29(-5.54%)
Oct 24, 2023 147.01 150.28 146.00 149.66 480,858 +5.01(+3.47%)
Oct 23, 2023 143.60 146.14 142.43 144.65 470,575 +0.06(+0.04%)
Oct 20, 2023 145.73 148.72 143.87 144.59 583,832 -1.33(-0.91%)
Oct 19, 2023 158.84 158.84 144.69 145.92 835,527 -10.85(-6.92%)
Oct 18, 2023 159.03 159.15 155.25 156.77 341,438 -4.39(-2.72%)
Oct 17, 2023 160.17 163.41 153.06 161.16 522,796 -1.89(-1.16%)
Oct 16, 2023 161.79 164.55 159.21 163.05 482,204 +2.68(+1.67%)
Oct 13, 2023 165.00 165.39 159.00 160.37 632,643 -4.09(-2.49%)
Oct 12, 2023 168.10 170.97 162.90 164.46 514,495 -3.19(-1.90%)
Oct 11, 2023 165.62 168.54 165.62 167.65 528,602 +2.46(+1.49%)
Oct 10, 2023 161.42 168.05 161.42 165.19 590,485 +5.18(+3.24%)
Oct 09, 2023 159.63 161.06 157.41 160.01 264,908 -2.14(-1.32%)
Oct 06, 2023 157.29 163.76 156.50 162.15 342,420 +3.21(+2.02%)
Oct 05, 2023 160.36 162.28 157.57 158.94 347,840 -1.42(-0.89%)
Oct 04, 2023 159.90 162.49 158.60 160.36 403,766 +1.80(+1.14%)
Oct 03, 2023 161.19 164.01 156.19 158.56 575,007 -4.07(-2.50%)
Oct 02, 2023 164.00 167.44 159.87 162.63 439,552 -0.42(-0.26%)
Sep 29, 2023 164.56 165.84 161.86 163.05 464,844 +1.38(+0.85%)
Sep 28, 2023 157.10 163.48 156.66 161.67 496,394 +3.85(+2.44%)
Sep 27, 2023 157.08 159.60 155.34 157.82 440,943 +3.78(+2.45%)
Sep 26, 2023 155.91 157.00 152.71 154.04 459,657 -3.69(-2.34%)
Sep 25, 2023 155.32 157.75 155.93 157.73 379,830 +1.41(+0.90%)
Sep 22, 2023 157.25 159.64 155.67 156.32 489,260 +1.76(+1.14%)
Sep 21, 2023 160.00 161.33 153.35 154.56 962,974 -8.47(-5.20%)
Sep 20, 2023 168.69 169.67 162.80 163.03 381,215 -3.73(-2.24%)
Sep 19, 2023 168.00 169.20 165.88 166.76 366,574 -1.78(-1.06%)
Sep 18, 2023 165.56 170.90 164.40 168.54 534,376 +1.27(+0.76%)
Sep 15, 2023 175.87 177.27 165.70 167.27 2,875,510 -11.61(-6.49%)
Sep 14, 2023 179.76 181.45 175.43 178.88 429,606 +0.58(+0.33%)
Sep 13, 2023 177.10 182.63 177.10 178.30 491,413 -0.42(-0.24%)
Sep 12, 2023 179.79 183.12 176.98 178.72 467,926 +1.60(+0.90%)
Sep 11, 2023 179.89 181.02 174.74 177.12 479,378 +0.36(+0.20%)
Sep 08, 2023 178.34 181.72 175.65 176.76 393,130 -3.71(-2.06%)
Sep 07, 2023 186.00 186.00 174.33 180.47 603,753 -10.57(-5.53%)
Sep 06, 2023 192.63 196.03 188.76 191.04 260,869 -1.54(-0.80%)
Sep 05, 2023 190.22 194.71 187.40 192.58 518,405 -0.32(-0.17%)
Sep 01, 2023 193.46 194.72 189.16 192.90 363,643 +0.75(+0.39%)
Aug 31, 2023 187.71 193.50 187.00 192.15 553,404 +5.19(+2.78%)
Aug 30, 2023 183.53 188.35 181.94 186.96 405,419 +3.43(+1.87%)
Aug 29, 2023 170.49 184.72 168.60 183.53 529,408 +11.13(+6.46%)
Aug 28, 2023 171.00 173.43 170.56 172.40 297,408 +3.85(+2.28%)
Aug 25, 2023 170.81 172.32 163.02 168.55 493,256 -1.04(-0.61%)
Aug 24, 2023 179.59 180.43 169.06 169.59 380,873 -7.20(-4.07%)
Aug 23, 2023 171.26 178.21 170.47 176.79 344,972 +4.83(+2.81%)
Aug 22, 2023 174.07 175.35 169.30 171.96 310,291 +0.53(+0.31%)
Aug 21, 2023 165.71 171.78 165.71 171.43 304,942 +6.98(+4.24%)
Aug 18, 2023 158.00 166.17 157.01 164.45 367,067 +4.62(+2.89%)
Aug 17, 2023 166.25 167.45 158.85 159.83 499,083 -5.69(-3.44%)
Aug 16, 2023 169.82 170.56 165.10 165.52 381,621 -4.09(-2.41%)
Aug 15, 2023 170.39 170.80 167.78 169.61 211,870 -0.78(-0.46%)
Aug 14, 2023 165.80 170.65 163.00 170.39 379,667 +3.28(+1.96%)
Aug 11, 2023 170.33 173.02 166.49 167.11 757,905 -6.97(-4.00%)
Aug 10, 2023 174.47 177.39 170.91 174.08 443,610 +2.17(+1.26%)
Aug 09, 2023 177.33 177.77 168.68 171.91 706,521 -5.42(-3.06%)
Aug 08, 2023 177.30 179.13 174.01 177.33 515,343 -3.51(-1.94%)
Aug 07, 2023 177.48 181.26 176.60 180.84 514,772 +5.10(+2.90%)
Aug 04, 2023 185.00 185.31 172.30 175.74 814,897 -10.87(-5.82%)
Aug 03, 2023 187.96 195.95 183.22 186.61 765,057 -2.41(-1.27%)
Aug 02, 2023 193.28 194.45 185.37 189.02 768,290 -7.19(-3.66%)
Aug 01, 2023 196.40 201.00 193.53 196.21 695,849 -4.27(-2.13%)
Jul 31, 2023 194.51 200.73 194.51 200.48 777,046 +7.58(+3.93%)
Jul 28, 2023 186.53 193.69 185.31 192.90 768,083 +10.15(+5.55%)
Jul 27, 2023 182.50 186.97 181.27 182.75 497,795 +6.19(+3.51%)
Jul 26, 2023 176.28 178.64 173.00 176.56 214,399 -1.35(-0.76%)
Jul 25, 2023 175.01 181.81 175.01 177.91 390,023 +3.44(+1.97%)
Jul 24, 2023 175.79 178.23 171.34 174.47 430,054 -1.05(-0.60%)
Jul 21, 2023 178.78 180.14 174.35 175.52 394,233 -0.29(-0.16%)
Jul 20, 2023 181.02 182.38 173.53 175.81 709,489 -9.37(-5.06%)
Jul 19, 2023 191.62 191.97 181.83 185.18 550,512 -6.44(-3.36%)
Jul 18, 2023 191.55 192.42 185.74 191.62 461,641 -0.65(-0.34%)
Jul 17, 2023 183.01 193.61 181.94 192.27 845,990 +12.42(+6.91%)
Jul 14, 2023 182.76 186.19 178.18 179.85 449,232 -2.22(-1.22%)
Jul 13, 2023 176.88 184.29 176.88 182.07 470,214 +6.72(+3.83%)
Jul 12, 2023 177.40 177.80 173.28 175.35 488,259 +1.23(+0.71%)
Jul 11, 2023 178.97 180.00 170.64 174.12 460,939 -3.81(-2.14%)
Jul 10, 2023 172.74 178.79 171.95 177.93 362,190 +4.86(+2.81%)
Jul 07, 2023 172.99 177.37 172.53 173.07 341,922 +0.08(+0.05%)
Jul 06, 2023 174.74 176.01 171.09 172.99 441,283 -5.59(-3.13%)
Jul 05, 2023 181.37 182.57 176.66 178.58 475,797 -3.16(-1.74%)
Jul 03, 2023 183.95 184.70 179.00 181.74 314,242 -1.59(-0.87%)
Jun 30, 2023 181.01 186.68 181.00 183.33 725,702 +4.30(+2.40%)
Jun 29, 2023 176.68 181.23 175.17 179.03 458,408 +4.36(+2.50%)
Jun 28, 2023 170.54 177.56 170.25 174.67 442,197 +0.50(+0.29%)
Jun 27, 2023 167.97 174.94 167.69 174.17 419,249 +5.93(+3.52%)
Jun 26, 2023 169.60 175.42 168.21 168.24 538,097 -0.23(-0.14%)
Jun 23, 2023 166.05 169.52 165.00 168.47 506,821 -1.56(-0.92%)
Jun 22, 2023 164.69 172.22 163.69 170.03 427,329 +4.17(+2.51%)
Jun 21, 2023 165.00 166.97 162.78 165.86 609,241 -0.54(-0.32%)
Jun 20, 2023 168.77 171.10 165.60 166.40 660,234 -2.68(-1.59%)
Jun 16, 2023 173.26 174.29 167.30 169.08 912,157 -1.89(-1.11%)
Jun 15, 2023 169.40 172.91 165.87 170.97 685,259 -1.95(-1.13%)
Jun 14, 2023 175.60 176.72 169.39 172.92 981,138 -7.36(-4.08%)
Jun 13, 2023 182.28 184.41 178.18 180.28 504,187 -0.61(-0.34%)
Jun 12, 2023 174.60 182.57 173.93 180.89 604,331 +8.28(+4.80%)
Jun 09, 2023 175.00 176.89 171.92 172.61 376,898 -0.67(-0.39%)
Jun 08, 2023 170.00 174.32 169.32 173.28 395,816 +2.78(+1.63%)
Jun 07, 2023 166.71 175.00 166.71 170.50 707,567 +5.41(+3.28%)
Jun 06, 2023 160.36 166.64 160.00 165.09 392,186 +2.26(+1.39%)
Jun 05, 2023 160.31 164.78 158.41 162.83 488,474 +0.47(+0.29%)
Jun 02, 2023 163.04 164.19 157.12 162.36 356,989 +0.27(+0.17%)
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.