Axcelis Tech Inc (NQ: ACLS )

112.61 +0.14 (+0.13%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.00 21.00 20.75 20.90 191,604 +0.00(+0.00%)
Aug 30, 2017 20.95 21.00 20.55 20.90 256,216 +0.10(+0.48%)
Aug 29, 2017 20.00 20.90 19.65 20.80 294,526 +0.50(+2.46%)
Aug 28, 2017 19.80 20.40 19.72 20.30 233,457 +0.50(+2.53%)
Aug 25, 2017 20.20 20.20 19.60 19.80 176,094 -0.30(-1.49%)
Aug 24, 2017 20.30 20.45 19.95 20.10 170,773 -0.05(-0.25%)
Aug 23, 2017 20.35 20.45 20.05 20.15 173,595 -0.45(-2.18%)
Aug 22, 2017 20.30 20.85 20.25 20.60 244,684 +0.40(+1.98%)
Aug 21, 2017 20.65 20.65 20.05 20.20 150,791 -0.45(-2.18%)
Aug 18, 2017 19.90 20.80 19.65 20.65 572,756 +0.85(+4.29%)
Aug 17, 2017 20.70 20.95 19.75 19.80 252,897 -1.00(-4.81%)
Aug 16, 2017 20.60 21.00 20.40 20.80 224,311 +0.20(+0.97%)
Aug 15, 2017 21.05 21.20 20.50 20.60 278,304 -0.50(-2.37%)
Aug 14, 2017 20.65 21.20 20.65 21.10 290,136 +0.80(+3.94%)
Aug 11, 2017 19.55 20.40 19.45 20.30 448,519 +0.85(+4.37%)
Aug 10, 2017 20.35 20.45 19.35 19.45 476,443 -1.05(-5.12%)
Aug 09, 2017 20.50 20.65 20.00 20.50 425,660 -0.20(-0.97%)
Aug 08, 2017 21.85 21.92 20.65 20.70 376,882 -1.05(-4.83%)
Aug 07, 2017 20.25 21.90 20.25 21.75 566,510 +1.65(+8.21%)
Aug 04, 2017 20.70 20.70 18.60 20.10 680,908 -0.60(-2.90%)
Aug 03, 2017 20.60 21.20 20.52 20.70 403,882 +0.20(+0.98%)
Aug 02, 2017 21.20 21.55 20.45 20.50 477,999 -0.90(-4.21%)
Aug 01, 2017 22.30 22.30 21.38 21.40 394,385 -0.80(-3.60%)
Jul 31, 2017 22.90 23.05 21.80 22.20 386,345 -0.65(-2.84%)
Jul 28, 2017 22.85 23.25 22.55 22.85 245,186 -0.05(-0.22%)
Jul 27, 2017 23.70 23.82 22.40 22.90 423,560 -0.70(-2.97%)
Jul 26, 2017 23.25 23.65 23.22 23.60 236,028 +0.50(+2.16%)
Jul 25, 2017 23.15 23.45 23.00 23.10 300,227 -0.05(-0.22%)
Jul 24, 2017 23.00 23.30 22.91 23.15 225,231 +0.15(+0.65%)
Jul 21, 2017 23.00 23.25 22.65 23.00 360,988 +0.10(+0.44%)
Jul 20, 2017 23.43 22.90 22.90 337,888 -0.45(-1.93%)
Jul 19, 2017 23.20 23.75 23.10 23.35 459,544 +0.10(+0.43%)
Jul 18, 2017 22.85 23.40 22.65 23.25 599,442 +0.40(+1.75%)
Jul 17, 2017 21.85 22.95 21.65 22.85 552,163 +1.05(+4.82%)
Jul 14, 2017 21.60 22.00 21.45 21.80 436,773 +0.30(+1.40%)
Jul 13, 2017 21.85 22.05 21.20 21.50 671,109 -0.35(-1.60%)
Jul 12, 2017 22.95 22.95 21.70 21.85 1,029,046 -0.55(-2.46%)
Jul 11, 2017 23.25 23.32 22.20 22.40 387,972 -0.62(-2.71%)
Jul 10, 2017 22.55 23.20 22.10 23.02 553,786 +0.47(+2.11%)
Jul 07, 2017 21.50 22.65 21.50 22.55 440,281 +1.15(+5.37%)
Jul 06, 2017 21.35 21.85 21.10 21.40 325,944 -0.15(-0.70%)
Jul 05, 2017 20.70 21.75 20.50 21.55 590,182 +0.85(+4.11%)
Jul 03, 2017 21.10 21.26 20.05 20.70 344,524 -0.25(-1.19%)
Jun 30, 2017 21.35 21.75 20.90 20.95 568,640 -0.40(-1.87%)
Jun 29, 2017 22.55 22.65 21.05 21.35 493,168 -1.25(-5.53%)
Jun 28, 2017 22.20 22.70 21.60 22.60 470,955 +0.55(+2.49%)
Jun 27, 2017 23.35 23.40 21.95 22.05 599,485 -1.30(-5.57%)
Jun 26, 2017 23.80 24.05 23.25 23.35 715,711 -0.35(-1.48%)
Jun 23, 2017 23.95 23.70 1,357,461 +0.30(+1.28%)
Jun 22, 2017 23.55 23.60 23.20 23.40 239,629 -0.10(-0.43%)
Jun 21, 2017 23.50 23.89 23.35 23.50 198,204 +0.10(+0.43%)
Jun 20, 2017 24.20 24.25 23.20 23.40 260,333 -0.60(-2.50%)
Jun 19, 2017 23.75 24.30 23.40 24.00 562,491 +0.45(+1.91%)
Jun 16, 2017 22.90 23.65 22.63 23.55 627,983 +0.85(+3.74%)
Jun 15, 2017 22.80 23.18 22.01 22.70 338,239 -0.60(-2.58%)
Jun 14, 2017 24.10 24.20 22.80 23.30 505,998 -0.80(-3.32%)
Jun 13, 2017 24.25 24.70 23.60 24.10 497,563 -0.05(-0.21%)
Jun 12, 2017 24.40 25.00 23.50 24.15 660,213 +0.05(+0.21%)
Jun 09, 2017 25.85 26.52 23.50 24.10 924,932 -1.55(-6.04%)
Jun 08, 2017 24.90 25.85 24.60 25.65 488,139 +0.90(+3.64%)
Jun 07, 2017 24.70 24.93 24.20 24.75 445,571 +0.30(+1.23%)
Jun 06, 2017 23.65 24.75 23.20 24.45 1,155,561 +0.65(+2.73%)
Jun 05, 2017 23.60 23.90 23.30 23.80 592,823 +0.30(+1.28%)
Jun 02, 2017 22.25 24.09 22.25 23.50 721,306 +1.20(+5.38%)
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.