Axcelis Tech Inc (NQ: ACLS )

62.57 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.67 36.02 34.23 34.24 347,900 -1.92(-5.31%)
Jan 28, 2021 35.11 37.00 35.00 36.16 438,949 +1.24(+3.55%)
Jan 27, 2021 37.00 37.05 34.69 34.92 400,605 -2.52(-6.73%)
Jan 26, 2021 39.82 39.82 37.33 37.44 317,812 -2.09(-5.29%)
Jan 25, 2021 40.88 40.95 38.92 39.53 198,092 -0.56(-1.40%)
Jan 22, 2021 38.96 40.62 38.93 40.09 385,400 +0.16(+0.40%)
Jan 21, 2021 39.94 40.11 39.08 39.93 456,166 +1.15(+2.97%)
Jan 20, 2021 39.25 39.38 37.33 38.78 726,578 -0.21(-0.54%)
Jan 19, 2021 36.47 39.22 36.05 38.99 1,547,357 +4.07(+11.66%)
Jan 15, 2021 36.83 36.87 34.26 34.92 705,200 -2.26(-6.08%)
Jan 14, 2021 38.70 39.65 37.01 37.18 867,572 +0.00(+0.00%)
Jan 13, 2021 33.85 37.64 33.10 37.18 1,322,137 +5.55(+17.55%)
Jan 12, 2021 30.92 31.83 30.50 31.63 469,531 +0.86(+2.79%)
Jan 11, 2021 28.53 31.00 28.45 30.77 886,078 -0.91(-2.87%)
Jan 08, 2021 31.99 32.36 31.39 31.68 261,200 +0.23(+0.73%)
Jan 07, 2021 30.28 31.54 30.08 31.45 266,012 +1.53(+5.11%)
Jan 06, 2021 29.31 30.25 29.25 29.92 334,253 +0.51(+1.73%)
Jan 05, 2021 28.76 29.72 28.76 29.41 266,840 +0.81(+2.83%)
Jan 04, 2021 29.25 30.39 28.47 28.60 797,124 -0.52(-1.79%)
Dec 31, 2020 29.12 29.12 29.12 137,318 +0.09(+0.31%)
Dec 30, 2020 28.52 29.12 28.50 29.03 137,318 +0.69(+2.43%)
Dec 29, 2020 29.17 29.24 28.03 28.34 167,715 -0.77(-2.65%)
Dec 28, 2020 29.43 29.67 29.04 29.11 213,485 -0.05(-0.17%)
Dec 24, 2020 28.87 29.16 28.77 29.16 76,800 +0.40(+1.39%)
Dec 23, 2020 29.58 29.58 28.76 28.76 155,298 -0.23(-0.79%)
Dec 22, 2020 29.72 29.73 28.97 28.99 187,985 -0.70(-2.36%)
Dec 21, 2020 29.90 30.00 29.30 29.69 422,504 +0.02(+0.07%)
Dec 18, 2020 29.27 30.05 29.02 29.67 770,300 +0.49(+1.68%)
Dec 17, 2020 28.95 29.32 28.90 29.18 252,347 +0.25(+0.86%)
Dec 16, 2020 28.84 28.95 28.40 28.93 249,158 +0.12(+0.42%)
Dec 15, 2020 28.85 29.04 28.58 28.81 171,047 +0.32(+1.12%)
Dec 14, 2020 28.54 29.19 28.36 28.49 195,419 +0.13(+0.46%)
Dec 11, 2020 27.90 28.39 27.80 28.36 293,200 +0.57(+2.05%)
Dec 10, 2020 28.15 28.24 27.76 27.79 150,600 -0.46(-1.63%)
Dec 09, 2020 29.51 29.63 28.05 28.25 178,975 -1.22(-4.14%)
Dec 08, 2020 29.41 29.69 29.13 29.47 158,844 -0.04(-0.14%)
Dec 07, 2020 29.33 29.63 29.17 29.51 228,956 +0.27(+0.92%)
Dec 04, 2020 28.61 29.28 28.40 29.24 244,700 +0.97(+3.43%)
Dec 03, 2020 28.00 28.82 27.88 28.27 255,864 +0.47(+1.69%)
Dec 02, 2020 27.66 27.86 27.26 27.80 257,959 +0.14(+0.51%)
Dec 01, 2020 26.85 27.85 26.85 27.66 777,273 +0.68(+2.52%)
Nov 30, 2020 27.32 27.80 26.82 26.98 338,268 -0.24(-0.88%)
Nov 27, 2020 27.19 27.49 27.03 27.22 171,100 +0.30(+1.11%)
Nov 25, 2020 26.85 27.04 26.51 26.92 309,600 -0.33(-1.21%)
Nov 24, 2020 27.66 27.79 27.17 27.25 250,018 -0.07(-0.26%)
Nov 23, 2020 26.71 27.42 26.70 27.32 197,324 +0.92(+3.48%)
Nov 20, 2020 26.00 26.79 26.00 26.40 190,200 +0.28(+1.07%)
Nov 19, 2020 25.73 26.12 25.47 26.12 130,937 +0.17(+0.66%)
Nov 18, 2020 26.23 26.47 25.91 25.95 205,140 -0.30(-1.14%)
Nov 17, 2020 26.46 26.48 25.75 26.25 261,172 -0.42(-1.57%)
Nov 16, 2020 26.50 27.00 26.31 26.67 285,719 +0.66(+2.54%)
Nov 13, 2020 25.79 26.76 25.66 26.01 499,000 +0.67(+2.64%)
Nov 12, 2020 25.04 25.58 24.75 25.34 655,149 +0.22(+0.88%)
Nov 11, 2020 24.47 25.38 24.17 25.12 210,496 +1.10(+4.58%)
Nov 10, 2020 23.93 24.32 23.60 24.02 282,544 -0.01(-0.04%)
Nov 09, 2020 25.46 25.80 24.03 24.03 370,577 -0.23(-0.95%)
Nov 06, 2020 25.22 25.44 23.96 24.26 336,700 -1.11(-4.38%)
Nov 05, 2020 24.72 25.73 24.68 25.37 280,127 +1.04(+4.27%)
Nov 04, 2020 23.52 24.37 23.50 24.33 212,905 +0.99(+4.24%)
Nov 03, 2020 22.88 23.39 22.79 23.34 218,617 +0.68(+3.00%)
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.