Axcelis Tech Inc (NQ: ACLS )

112.83 +0.36 (+0.32%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.50 22.25 21.50 22.00 520,282 +0.60(+2.80%)
Jul 30, 2018 22.25 22.25 21.30 21.40 300,312 -0.85(-3.82%)
Jul 27, 2018 21.60 22.45 21.60 22.25 453,700 +0.75(+3.49%)
Jul 26, 2018 21.00 21.60 20.80 21.50 260,627 +0.55(+2.63%)
Jul 25, 2018 21.50 21.51 20.75 20.95 249,463 -0.40(-1.87%)
Jul 24, 2018 21.40 21.70 21.05 21.35 738,155 +0.10(+0.47%)
Jul 23, 2018 21.35 21.41 20.80 21.25 197,086 -0.25(-1.16%)
Jul 20, 2018 21.75 21.75 21.36 21.50 253,858 -0.30(-1.38%)
Jul 19, 2018 21.65 22.07 21.65 21.80 437,436 -0.05(-0.23%)
Jul 18, 2018 21.30 21.90 21.25 21.85 362,624 +0.55(+2.58%)
Jul 17, 2018 20.90 21.40 20.90 21.30 163,785 +0.25(+1.19%)
Jul 16, 2018 21.10 21.38 20.90 21.05 212,666 +0.05(+0.24%)
Jul 13, 2018 21.00 21.10 20.77 21.00 153,341 +0.15(+0.72%)
Jul 12, 2018 20.90 20.40 20.85 297,109 +0.45(+2.21%)
Jul 11, 2018 21.30 21.40 20.30 20.40 433,435 -1.15(-5.34%)
Jul 10, 2018 22.30 22.70 21.55 21.55 391,260 -0.55(-2.49%)
Jul 09, 2018 21.20 22.10 21.20 22.10 492,958 +1.05(+4.99%)
Jul 06, 2018 20.20 21.27 20.03 21.05 395,015 +0.75(+3.69%)
Jul 05, 2018 20.45 19.80 20.30 241,217 +0.40(+2.01%)
Jul 03, 2018 19.90 19.90 19.90 0 -0.15(-0.75%)
Jul 02, 2018 19.65 20.05 19.40 20.05 264,791 +0.25(+1.26%)
Jun 29, 2018 20.00 19.65 19.80 307,979 +0.20(+1.02%)
Jun 28, 2018 19.90 19.95 19.30 19.60 221,562 -0.35(-1.75%)
Jun 27, 2018 20.45 20.70 19.90 19.95 323,646 -0.40(-1.97%)
Jun 26, 2018 20.00 20.55 19.85 20.35 831,272 +0.50(+2.52%)
Jun 25, 2018 20.30 20.35 19.75 19.85 633,585 -0.60(-2.93%)
Jun 22, 2018 21.10 21.20 20.30 20.45 909,857 -0.50(-2.39%)
Jun 21, 2018 20.75 21.20 20.75 20.95 390,709 +0.40(+1.95%)
Jun 20, 2018 20.55 20.95 20.15 20.55 531,212 +0.30(+1.48%)
Jun 19, 2018 20.20 20.50 20.10 20.25 216,283 -0.25(-1.22%)
Jun 18, 2018 20.10 20.60 20.10 20.50 493,941 +0.10(+0.49%)
Jun 15, 2018 20.50 20.50 20.40 475,255 -0.10(-0.49%)
Jun 14, 2018 20.80 20.95 20.23 20.50 292,896 -0.30(-1.44%)
Jun 13, 2018 21.05 21.39 20.70 20.80 618,672 -0.15(-0.72%)
Jun 12, 2018 20.30 21.15 20.30 20.95 520,825 +0.65(+3.20%)
Jun 11, 2018 20.45 20.60 20.05 20.30 287,277 -0.20(-0.98%)
Jun 08, 2018 20.55 20.65 20.20 20.50 280,595 -0.15(-0.73%)
Jun 07, 2018 21.40 21.54 20.45 20.65 526,350 -0.75(-3.50%)
Jun 06, 2018 21.65 21.65 21.30 21.40 301,767 -0.30(-1.38%)
Jun 05, 2018 21.80 22.00 21.43 21.70 205,691 +0.05(+0.23%)
Jun 04, 2018 21.80 21.85 21.45 21.65 249,208 -0.10(-0.46%)
Jun 01, 2018 21.45 22.40 21.30 21.75 297,667 +0.50(+2.35%)
May 31, 2018 21.55 21.85 21.10 21.25 354,903 -0.30(-1.39%)
May 30, 2018 21.35 22.02 21.15 21.55 906,399 +0.20(+0.94%)
May 29, 2018 21.15 21.55 21.05 21.35 514,458 +0.10(+0.47%)
May 25, 2018 21.25 21.25 21.25 0 -0.38(-1.73%)
May 24, 2018 21.85 22.00 21.50 21.62 203,904 -0.32(-1.48%)
May 23, 2018 21.75 22.15 21.75 21.95 186,880 +0.00(+0.00%)
May 22, 2018 21.60 22.15 21.55 21.95 318,667 +0.45(+2.09%)
May 21, 2018 21.25 21.70 21.05 21.50 417,802 +0.45(+2.14%)
May 18, 2018 22.05 22.05 20.95 21.05 391,674 -1.35(-6.03%)
May 17, 2018 22.40 22.60 22.24 22.40 191,102 +0.00(+0.00%)
May 16, 2018 22.05 22.70 21.95 22.40 284,280 +0.45(+2.05%)
May 15, 2018 22.15 22.20 21.60 21.95 257,460 -0.35(-1.57%)
May 14, 2018 22.30 22.85 22.25 22.30 230,090 +0.18(+0.79%)
May 11, 2018 22.60 22.75 21.90 22.12 268,078 -0.73(-3.17%)
May 10, 2018 22.90 22.95 22.30 22.85 363,257 +0.15(+0.66%)
May 09, 2018 22.30 22.85 22.20 22.70 292,951 +0.60(+2.71%)
May 08, 2018 22.20 22.75 22.05 22.10 323,008 -0.15(-0.67%)
May 07, 2018 21.60 22.60 21.50 22.25 472,946 +0.10(+0.45%)
May 04, 2018 20.95 22.40 20.80 22.15 305,531 +1.00(+4.73%)
May 03, 2018 21.80 22.75 20.97 21.15 594,582 -1.70(-7.44%)
May 02, 2018 22.55 23.20 22.35 22.85 302,902 +0.35(+1.56%)
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.