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 (%)
Jun 30, 2021 40.67 40.79 40.15 40.42 114,126 -0.23(-0.57%)
Jun 29, 2021 40.60 40.92 40.18 40.65 105,268 +0.05(+0.12%)
Jun 28, 2021 39.49 40.64 39.49 40.60 165,780 +1.48(+3.78%)
Jun 25, 2021 39.50 40.04 38.92 39.12 645,295 -0.46(-1.16%)
Jun 24, 2021 38.80 39.67 38.75 39.58 285,491 +0.96(+2.49%)
Jun 23, 2021 38.72 39.51 38.57 38.62 272,339 +0.01(+0.03%)
Jun 22, 2021 37.88 38.98 37.66 38.61 186,573 +0.45(+1.18%)
Jun 21, 2021 38.70 39.30 38.13 38.16 325,456 -0.33(-0.86%)
Jun 18, 2021 40.34 41.11 38.41 38.49 441,467 -2.66(-6.46%)
Jun 17, 2021 41.19 41.80 40.41 41.15 108,582 -0.27(-0.65%)
Jun 16, 2021 41.73 42.11 41.08 41.42 108,770 -0.27(-0.65%)
Jun 15, 2021 41.76 42.22 41.55 41.69 107,406 -0.06(-0.14%)
Jun 14, 2021 41.52 42.46 41.51 41.75 162,298 +0.24(+0.58%)
Jun 11, 2021 41.13 41.58 40.68 41.51 152,074 +0.56(+1.37%)
Jun 10, 2021 40.73 41.24 40.27 40.95 139,682 +0.44(+1.09%)
Jun 09, 2021 41.51 41.76 40.34 40.51 143,064 -0.97(-2.34%)
Jun 08, 2021 42.00 42.50 41.26 41.48 122,723 -0.07(-0.17%)
Jun 07, 2021 41.29 41.80 41.01 41.55 143,863 +0.04(+0.10%)
Jun 04, 2021 40.59 41.57 40.59 41.51 118,514 +1.44(+3.59%)
Jun 03, 2021 40.49 40.82 39.99 40.07 116,545 -1.13(-2.74%)
Jun 02, 2021 41.65 41.94 40.98 41.20 134,376 -0.48(-1.15%)
Jun 01, 2021 42.00 42.60 41.25 41.68 224,112 +0.24(+0.58%)
May 28, 2021 40.98 41.70 40.15 41.44 164,281 +0.47(+1.15%)
May 27, 2021 40.36 41.34 40.14 40.97 151,023 +0.34(+0.84%)
May 26, 2021 40.12 40.64 39.90 40.63 142,168 +0.48(+1.20%)
May 25, 2021 40.87 41.53 40.15 40.15 196,628 -0.50(-1.23%)
May 24, 2021 39.81 40.90 39.81 40.65 196,484 +1.07(+2.70%)
May 21, 2021 40.02 40.93 39.57 39.58 154,071 -0.61(-1.52%)
May 20, 2021 39.23 40.25 38.74 40.19 164,706 +1.30(+3.34%)
May 19, 2021 36.82 39.34 36.60 38.89 169,191 +1.16(+3.07%)
May 18, 2021 38.54 39.18 37.73 37.73 136,443 -0.43(-1.13%)
May 17, 2021 37.72 38.39 37.18 38.16 178,655 -0.14(-0.37%)
May 14, 2021 38.31 38.65 37.24 38.30 182,192 +1.23(+3.32%)
May 13, 2021 36.20 37.78 36.18 37.07 277,546 +1.56(+4.39%)
May 12, 2021 37.44 38.11 35.45 35.51 356,348 -3.01(-7.81%)
May 11, 2021 36.42 38.69 35.85 38.52 454,523 -0.18(-0.47%)
May 10, 2021 40.79 40.99 38.62 38.70 457,145 -2.32(-5.66%)
May 07, 2021 40.59 41.37 40.30 41.02 144,750 +0.75(+1.86%)
May 06, 2021 39.90 40.48 39.06 40.27 220,812 +0.34(+0.85%)
May 05, 2021 41.52 41.80 38.29 39.93 539,250 -0.87(-2.13%)
May 04, 2021 41.60 41.67 39.49 40.80 322,662 -1.23(-2.93%)
May 03, 2021 42.14 42.41 41.55 42.03 275,116 +0.50(+1.20%)
Apr 30, 2021 41.96 42.71 41.41 41.53 219,500 -1.40(-3.26%)
Apr 29, 2021 44.89 44.90 42.29 42.93 443,484 -1.15(-2.61%)
Apr 28, 2021 43.82 44.46 43.77 44.08 166,340 +0.05(+0.11%)
Apr 27, 2021 44.90 45.00 43.21 44.03 279,280 -0.39(-0.88%)
Apr 26, 2021 43.72 45.11 43.72 44.42 222,358 +0.45(+1.02%)
Apr 23, 2021 42.58 44.39 42.23 43.97 325,700 +1.90(+4.52%)
Apr 22, 2021 43.50 43.78 42.06 42.07 268,665 -1.64(-3.75%)
Apr 21, 2021 41.03 43.75 41.00 43.71 323,356 +2.79(+6.82%)
Apr 20, 2021 41.63 41.90 40.37 40.92 299,339 -1.12(-2.66%)
Apr 19, 2021 42.12 42.52 41.39 42.04 387,623 -0.62(-1.45%)
Apr 16, 2021 43.48 43.77 41.44 42.66 469,000 -1.65(-3.72%)
Apr 15, 2021 44.00 45.66 43.12 44.31 355,449 +0.81(+1.86%)
Apr 14, 2021 43.06 44.84 43.05 43.50 312,273 +0.49(+1.14%)
Apr 13, 2021 43.99 44.25 42.05 43.01 496,643 -0.22(-0.51%)
Apr 12, 2021 44.22 44.37 42.88 43.23 538,799 -1.10(-2.48%)
Apr 09, 2021 45.31 45.31 44.02 44.33 573,400 -1.38(-3.02%)
Apr 08, 2021 47.30 48.19 45.44 45.71 605,512 -1.25(-2.66%)
Apr 07, 2021 48.18 49.09 46.64 46.96 270,986 -1.44(-2.98%)
Apr 06, 2021 49.36 49.40 47.04 48.40 405,839 -0.92(-1.87%)
Apr 05, 2021 49.10 50.21 47.65 49.32 883,495 +1.72(+3.61%)
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.