Axcelis Tech Inc (NQ: ACLS )

59.95 +3.57 (+6.33%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 57.72 58.61 56.23 56.38 312,956 -2.27(-3.87%)
May 13, 2022 56.05 59.44 55.35 58.65 403,855 +4.37(+8.05%)
May 12, 2022 52.61 55.46 51.80 54.28 367,906 +1.20(+2.26%)
May 11, 2022 55.31 57.32 52.79 53.08 626,466 -2.38(-4.29%)
May 10, 2022 56.60 57.08 53.41 55.46 412,773 +0.92(+1.69%)
May 09, 2022 56.08 57.35 53.50 54.54 487,649 -3.66(-6.29%)
May 06, 2022 56.96 59.73 55.36 58.20 576,951 +1.06(+1.86%)
May 05, 2022 59.29 60.99 56.24 57.14 1,041,875 -3.56(-5.86%)
May 04, 2022 57.80 60.77 55.66 60.70 459,435 +3.71(+6.51%)
May 03, 2022 55.67 57.50 54.85 56.99 277,045 +0.98(+1.75%)
May 02, 2022 54.10 56.04 53.44 56.01 409,335 +1.56(+2.87%)
Apr 29, 2022 55.34 57.45 54.23 54.45 268,797 -2.26(-3.99%)
Apr 28, 2022 55.08 57.31 53.79 56.71 324,305 +3.13(+5.84%)
Apr 27, 2022 53.19 55.49 53.06 53.58 308,632 -0.35(-0.65%)
Apr 26, 2022 55.86 56.00 53.80 53.93 351,180 -2.56(-4.53%)
Apr 25, 2022 54.10 56.80 54.00 56.49 422,952 +1.66(+3.03%)
Apr 22, 2022 56.27 57.35 54.76 54.83 293,913 -1.62(-2.87%)
Apr 21, 2022 60.40 55.87 56.45 453,836 -1.48(-2.55%)
Apr 20, 2022 59.50 60.50 57.71 57.93 380,308 -0.25(-0.43%)
Apr 19, 2022 56.42 58.60 55.76 58.18 425,190 +1.68(+2.97%)
Apr 18, 2022 56.06 57.41 55.33 56.50 456,466 +0.07(+0.12%)
Apr 14, 2022 58.50 59.15 56.36 56.43 343,420 -1.94(-3.32%)
Apr 13, 2022 57.48 59.50 57.25 58.37 432,942 +1.32(+2.31%)
Apr 12, 2022 58.56 60.30 56.67 57.05 779,604 +0.29(+0.51%)
Apr 11, 2022 57.94 58.70 56.64 56.76 538,711 -2.34(-3.96%)
Apr 08, 2022 61.38 61.50 58.91 59.10 761,468 -2.66(-4.31%)
Apr 07, 2022 61.99 63.92 60.50 61.76 754,235 -0.04(-0.06%)
Apr 06, 2022 63.79 64.84 61.31 61.80 626,055 -3.79(-5.78%)
Apr 05, 2022 72.20 72.54 64.89 65.59 758,767 -6.71(-9.28%)
Apr 04, 2022 72.17 73.70 71.41 72.30 351,949 +0.75(+1.05%)
Apr 01, 2022 76.00 77.20 70.48 71.55 990,980 -3.98(-5.27%)
Mar 31, 2022 77.89 78.98 75.38 75.53 436,526 -1.92(-2.48%)
Mar 30, 2022 81.09 81.09 77.35 77.45 494,955 -3.70(-4.56%)
Mar 29, 2022 80.91 81.71 78.89 81.15 523,504 +2.58(+3.28%)
Mar 28, 2022 78.76 79.85 75.85 78.57 588,629 +0.06(+0.08%)
Mar 25, 2022 82.53 82.54 76.62 78.51 674,863 -4.02(-4.87%)
Mar 24, 2022 79.72 83.73 79.12 82.53 533,852 +3.97(+5.05%)
Mar 23, 2022 80.53 82.89 78.38 78.56 540,270 -2.74(-3.37%)
Mar 22, 2022 79.18 82.71 78.90 81.30 480,842 +2.77(+3.53%)
Mar 21, 2022 80.53 80.84 76.70 78.53 700,202 -2.00(-2.48%)
Mar 18, 2022 74.74 81.31 74.54 80.53 1,319,939 +5.17(+6.86%)
Mar 17, 2022 70.88 75.73 70.03 75.36 652,879 +3.55(+4.94%)
Mar 16, 2022 65.68 71.98 65.68 71.81 724,163 +7.38(+11.45%)
Mar 15, 2022 59.64 64.57 59.55 64.43 529,177 +5.26(+8.89%)
Mar 14, 2022 63.38 63.46 59.01 59.17 527,907 -4.21(-6.64%)
Mar 11, 2022 66.00 67.41 63.36 63.38 275,425 -1.49(-2.30%)
Mar 10, 2022 64.00 65.14 63.01 64.87 255,491 -0.86(-1.31%)
Mar 09, 2022 64.55 66.71 64.46 65.73 552,438 +3.62(+5.83%)
Mar 08, 2022 59.17 64.68 58.84 62.11 611,086 +3.27(+5.56%)
Mar 07, 2022 61.66 63.04 58.58 58.84 546,684 -2.79(-4.53%)
Mar 04, 2022 67.75 68.59 60.31 61.63 859,248 -7.51(-10.86%)
Mar 03, 2022 72.33 72.83 68.44 69.14 448,953 -2.45(-3.42%)
Mar 02, 2022 67.75 71.75 67.42 71.59 541,150 +4.88(+7.32%)
Mar 01, 2022 70.52 71.15 65.88 66.71 514,374 -2.51(-3.63%)
Feb 28, 2022 69.17 71.69 67.70 69.22 500,629 -0.22(-0.32%)
Feb 25, 2022 67.77 69.47 67.40 69.44 324,540 +1.69(+2.49%)
Feb 24, 2022 60.00 67.87 59.02 67.75 503,409 +3.91(+6.12%)
Feb 23, 2022 67.14 68.26 63.60 63.84 363,366 -1.57(-2.40%)
Feb 22, 2022 66.13 68.27 64.39 65.41 346,596 -2.14(-3.17%)
Feb 18, 2022 67.55 0 -1.24(-1.80%)
Feb 17, 2022 70.16 70.98 68.33 68.79 279,557 -2.69(-3.76%)
Feb 16, 2022 70.45 72.05 68.56 71.48 398,907 +1.08(+1.53%)
Feb 15, 2022 67.60 70.82 67.60 70.40 412,946 +4.41(+6.68%)
Feb 14, 2022 64.98 67.75 64.89 65.99 447,743 +1.24(+1.92%)
Feb 11, 2022 71.30 71.96 64.05 64.75 709,474 -6.50(-9.12%)
Feb 10, 2022 70.00 75.00 68.88 71.25 952,451 -0.43(-0.60%)
Feb 09, 2022 68.59 71.77 67.89 71.68 709,729 +4.40(+6.54%)
Feb 08, 2022 65.50 68.59 63.52 67.28 1,089,420 +4.04(+6.39%)
Feb 07, 2022 63.28 64.90 62.89 63.24 466,698 +0.35(+0.56%)
Feb 04, 2022 61.35 63.75 60.33 62.89 291,556 +1.75(+2.86%)
Feb 03, 2022 61.89 60.74 61.14 319,023 -2.44(-3.84%)
Feb 02, 2022 64.14 65.19 62.22 63.58 301,250 +0.31(+0.49%)
Feb 01, 2022 63.12 63.82 60.86 63.27 278,766 +0.66(+1.05%)
Jan 31, 2022 59.50 62.65 62.61 479,883 +3.52(+5.96%)
Jan 28, 2022 56.23 59.12 54.20 59.09 517,723 +1.79(+3.12%)
Jan 27, 2022 62.26 62.26 56.40 57.30 466,970 -4.34(-7.04%)
Jan 26, 2022 62.54 64.56 60.25 61.64 464,276 +2.23(+3.75%)
Jan 25, 2022 59.62 60.85 58.01 59.41 342,331 -2.31(-3.74%)
Jan 24, 2022 58.87 61.88 55.85 61.72 632,197 +1.73(+2.88%)
Jan 21, 2022 60.11 63.32 59.30 59.99 474,515 -0.95(-1.56%)
Jan 20, 2022 63.91 65.29 60.76 60.94 314,475 -1.90(-3.02%)
Jan 19, 2022 66.78 67.83 62.55 62.84 477,724 -3.05(-4.63%)
Jan 18, 2022 69.94 70.63 65.63 65.89 425,374 -5.50(-7.70%)
Jan 14, 2022 71.39 0 +3.99(+5.92%)
Jan 13, 2022 72.00 73.00 67.11 67.40 431,218 -2.81(-4.00%)
Jan 12, 2022 69.47 71.03 68.42 70.21 352,332 +1.67(+2.44%)
Jan 11, 2022 67.15 68.90 65.67 68.54 338,743 +1.41(+2.10%)
Jan 10, 2022 68.03 68.03 63.90 67.13 584,736 -1.54(-2.24%)
Jan 07, 2022 72.20 72.91 67.45 68.67 402,620 -3.50(-4.85%)
Jan 06, 2022 70.30 73.33 68.79 72.17 454,723 +1.98(+2.82%)
Jan 05, 2022 74.90 75.04 70.03 70.19 458,357 -4.79(-6.39%)
Jan 04, 2022 76.90 77.60 72.76 74.98 789,140 -1.44(-1.89%)
Jan 03, 2022 75.37 77.17 74.92 76.42 652,901 +1.86(+2.50%)
Dec 31, 2021 73.26 75.40 73.23 74.56 449,120 +1.45(+1.98%)
Dec 30, 2021 73.40 74.50 71.64 73.11 725,831 -0.25(-0.34%)
Dec 29, 2021 71.28 73.50 71.10 73.36 284,210 +1.94(+2.72%)
Dec 28, 2021 72.84 73.30 70.40 71.42 308,665 -1.42(-1.95%)
Dec 27, 2021 68.80 73.14 68.67 72.84 387,463 +4.76(+6.99%)
Dec 23, 2021 67.86 68.38 66.75 68.08 275,885 +1.31(+1.96%)
Dec 22, 2021 64.96 67.00 64.50 66.77 184,112 +1.48(+2.27%)
Dec 21, 2021 64.74 65.55 63.14 65.29 296,344 +2.47(+3.93%)
Dec 20, 2021 61.83 63.08 60.95 62.82 413,239 -0.39(-0.62%)
Dec 17, 2021 61.46 63.61 61.00 63.21 917,025 +1.27(+2.05%)
Dec 16, 2021 67.90 67.90 61.58 61.94 462,389 -5.31(-7.90%)
Dec 15, 2021 63.71 67.34 62.21 67.25 474,289 +3.94(+6.23%)
Dec 14, 2021 62.68 63.75 61.50 63.31 363,792 -0.10(-0.16%)
Dec 13, 2021 66.18 66.32 63.11 63.41 422,245 -2.59(-3.92%)
Dec 10, 2021 68.86 68.86 64.86 66.00 448,674 +0.15(+0.23%)
Dec 09, 2021 68.77 69.32 65.64 65.85 326,329 -3.06(-4.44%)
Dec 08, 2021 69.18 69.79 67.46 68.91 467,253 +0.18(+0.26%)
Dec 07, 2021 64.70 68.97 64.68 68.73 713,772 +5.28(+8.32%)
Dec 06, 2021 62.98 64.05 60.12 63.45 318,818 +1.49(+2.40%)
Dec 03, 2021 64.38 65.00 61.30 61.96 339,107 -2.03(-3.17%)
Dec 02, 2021 63.79 64.99 61.81 63.99 332,358 +0.51(+0.80%)
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.