Axcelis Tech Inc (NQ: ACLS )

51.24 +3.02 (+6.26%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.