Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.00 16.00 15.40 15.45 226,121 -0.55(-3.44%)
Feb 27, 2017 15.90 16.35 15.85 16.00 243,878 +0.20(+1.27%)
Feb 24, 2017 16.00 16.10 15.60 15.80 137,784 -0.40(-2.47%)
Feb 23, 2017 16.30 16.40 15.90 16.20 184,466 +0.00(+0.00%)
Feb 22, 2017 15.90 16.40 15.75 16.20 162,140 +0.30(+1.89%)
Feb 21, 2017 15.55 16.25 15.55 15.90 274,517 +0.10(+0.63%)
Feb 17, 2017 15.80 15.80 15.80 0 +0.00(+0.00%)
Feb 16, 2017 16.15 16.15 15.51 15.80 233,478 -0.45(-2.77%)
Feb 15, 2017 16.00 16.35 15.90 16.25 233,567 +0.20(+1.25%)
Feb 14, 2017 16.15 16.40 16.05 16.05 180,654 -0.25(-1.53%)
Feb 13, 2017 16.35 16.80 16.16 16.30 314,634 +0.20(+1.24%)
Feb 10, 2017 15.90 16.20 15.65 16.10 147,860 +0.35(+2.22%)
Feb 09, 2017 15.85 16.10 15.75 15.75 116,487 -0.15(-0.94%)
Feb 08, 2017 15.95 16.05 15.57 15.90 151,981 -0.05(-0.31%)
Feb 07, 2017 16.45 16.70 15.72 15.95 232,636 -0.40(-2.45%)
Feb 06, 2017 16.75 16.95 16.30 16.35 452,908 -0.30(-1.80%)
Feb 03, 2017 16.50 16.75 16.35 16.65 339,771 +0.30(+1.83%)
Feb 02, 2017 16.45 16.50 15.90 16.35 666,905 +0.70(+4.47%)
Feb 01, 2017 15.35 15.70 15.25 15.65 170,180 +0.45(+2.96%)
Jan 31, 2017 15.05 15.32 14.90 15.20 97,343 -0.10(-0.65%)
Jan 30, 2017 15.50 15.50 14.80 15.30 213,060 -0.25(-1.61%)
Jan 27, 2017 15.45 15.73 15.40 15.55 125,179 +0.05(+0.32%)
Jan 26, 2017 15.75 15.75 15.45 15.50 86,620 -0.25(-1.59%)
Jan 25, 2017 15.85 15.88 15.45 15.75 128,695 +0.10(+0.64%)
Jan 24, 2017 15.40 15.75 15.25 15.65 95,614 +0.40(+2.62%)
Jan 23, 2017 15.25 15.45 15.10 15.25 215,138 +0.00(+0.00%)
Jan 20, 2017 15.45 15.80 15.20 15.25 172,584 -0.20(-1.29%)
Jan 19, 2017 15.85 15.94 15.25 15.45 99,385 -0.45(-2.83%)
Jan 18, 2017 15.60 16.20 15.55 15.90 206,334 +0.35(+2.25%)
Jan 17, 2017 16.05 16.05 15.40 15.55 163,202 -0.35(-2.20%)
Jan 13, 2017 15.90 15.90 15.90 0 -0.15(-0.93%)
Jan 12, 2017 16.30 16.40 15.20 16.05 171,841 -0.45(-2.73%)
Jan 11, 2017 14.95 16.55 14.95 16.50 471,277 +1.60(+10.74%)
Jan 10, 2017 14.75 15.00 14.55 14.90 201,562 +0.20(+1.36%)
Jan 09, 2017 14.45 14.95 14.45 14.70 167,068 +0.20(+1.38%)
Jan 06, 2017 14.45 14.60 14.25 14.50 90,473 +0.15(+1.05%)
Jan 05, 2017 14.55 14.62 14.20 14.35 188,834 -0.15(-1.03%)
Jan 04, 2017 14.30 14.60 14.20 14.50 96,092 +0.35(+2.47%)
Jan 03, 2017 14.65 14.65 14.00 14.15 166,596 -0.40(-2.75%)
Dec 30, 2016 14.55 14.55 14.55 0 +0.10(+0.69%)
Dec 29, 2016 14.10 14.47 14.05 14.45 63,316 +0.35(+2.48%)
Dec 28, 2016 14.40 14.40 14.05 14.10 38,859 -0.20(-1.40%)
Dec 27, 2016 14.05 14.68 14.05 14.30 121,748 +0.15(+1.06%)
Dec 23, 2016 14.15 14.15 14.15 0 +0.15(+1.07%)
Dec 22, 2016 14.00 14.40 13.70 14.00 92,165 +0.00(+0.00%)
Dec 21, 2016 13.95 14.15 13.95 14.00 46,722 -0.10(-0.71%)
Dec 20, 2016 14.10 14.40 13.95 14.10 79,537 +0.05(+0.36%)
Dec 19, 2016 13.65 14.20 13.65 14.05 108,657 +0.35(+2.55%)
Dec 16, 2016 13.85 14.20 13.60 13.70 213,961 -0.15(-1.08%)
Dec 15, 2016 13.60 13.95 13.60 13.85 137,613 +0.25(+1.84%)
Dec 14, 2016 13.75 13.78 13.47 13.60 70,697 -0.25(-1.81%)
Dec 13, 2016 13.60 13.85 13.55 13.85 90,111 +0.20(+1.47%)
Dec 12, 2016 13.75 13.80 13.45 13.65 48,423 -0.15(-1.09%)
Dec 09, 2016 13.90 13.90 13.60 13.80 84,887 +0.05(+0.36%)
Dec 08, 2016 13.40 13.90 13.11 13.75 131,178 +0.30(+2.23%)
Dec 07, 2016 13.10 13.50 13.10 13.45 66,775 +0.20(+1.51%)
Dec 06, 2016 13.45 13.45 13.00 13.25 106,263 -0.05(-0.38%)
Dec 05, 2016 13.20 13.55 12.95 13.30 110,786 +0.30(+2.31%)
Dec 02, 2016 12.75 13.20 12.70 13.00 101,002 +0.20(+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.