Axcelis Tech Inc (NQ: ACLS )

69.65 -2.04 (-2.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.95 22.15 21.40 21.75 632,021 -0.05(-0.23%)
May 30, 2017 22.40 22.45 21.75 21.80 230,751 -0.55(-2.46%)
May 26, 2017 22.00 22.45 21.80 22.35 459,404 +0.35(+1.59%)
May 25, 2017 22.15 22.35 21.85 22.00 393,950 +0.10(+0.46%)
May 24, 2017 21.30 22.05 21.00 21.90 557,014 +0.60(+2.82%)
May 23, 2017 21.65 21.75 21.10 21.30 244,718 -0.25(-1.16%)
May 22, 2017 21.40 21.70 21.23 21.55 323,090 +0.15(+0.70%)
May 19, 2017 21.40 21.85 21.40 21.40 527,724 +0.05(+0.23%)
May 18, 2017 20.75 21.45 20.55 21.35 526,639 +0.60(+2.89%)
May 17, 2017 21.45 21.65 20.65 20.75 374,722 -1.00(-4.60%)
May 16, 2017 21.45 21.88 21.32 21.75 488,958 +0.35(+1.64%)
May 15, 2017 21.35 21.50 21.07 21.40 570,888 +0.30(+1.42%)
May 12, 2017 21.20 21.60 21.10 21.10 511,142 -0.05(-0.24%)
May 11, 2017 20.85 21.25 20.75 21.15 510,541 +0.25(+1.20%)
May 10, 2017 20.80 21.45 20.80 20.90 570,705 -0.15(-0.71%)
May 09, 2017 21.50 21.65 20.60 21.05 597,386 -0.40(-1.86%)
May 08, 2017 21.75 22.20 21.38 21.45 545,177 -0.10(-0.46%)
May 05, 2017 20.50 22.85 20.45 21.55 1,258,824 +1.85(+9.39%)
May 04, 2017 19.40 19.80 19.30 19.70 361,855 +0.40(+2.07%)
May 03, 2017 19.30 19.50 18.85 19.30 182,561 -0.15(-0.77%)
May 02, 2017 19.95 20.10 19.20 19.45 188,194 -0.55(-2.75%)
May 01, 2017 19.25 20.10 19.25 20.00 317,955 +0.75(+3.90%)
Apr 28, 2017 19.75 19.75 19.15 19.25 181,881 -0.45(-2.28%)
Apr 27, 2017 19.40 19.80 19.25 19.70 224,237 +0.45(+2.34%)
Apr 26, 2017 19.10 19.30 18.95 19.25 130,794 +0.20(+1.05%)
Apr 25, 2017 19.00 19.25 18.88 19.05 155,865 +0.20(+1.06%)
Apr 24, 2017 18.90 19.25 18.65 18.85 310,787 +0.25(+1.34%)
Apr 21, 2017 18.70 18.85 18.50 18.60 266,892 -0.10(-0.53%)
Apr 20, 2017 18.65 18.82 18.40 18.70 244,690 +0.20(+1.08%)
Apr 19, 2017 18.40 18.90 18.20 18.50 200,514 +0.25(+1.37%)
Apr 18, 2017 18.20 18.40 18.05 18.25 292,201 -0.10(-0.54%)
Apr 17, 2017 18.15 18.40 18.00 18.35 256,510 +0.20(+1.10%)
Apr 13, 2017 17.80 18.40 17.70 18.15 268,115 +0.35(+1.97%)
Apr 12, 2017 18.05 18.05 17.75 17.80 78,128 -0.25(-1.39%)
Apr 11, 2017 18.00 18.35 17.80 18.05 149,531 +0.00(+0.00%)
Apr 10, 2017 18.00 18.60 17.95 18.05 226,506 +0.10(+0.56%)
Apr 07, 2017 17.90 18.15 17.65 17.95 276,133 -0.15(-0.83%)
Apr 06, 2017 17.80 18.35 17.65 18.10 172,740 +0.25(+1.40%)
Apr 05, 2017 18.55 18.65 17.75 17.85 262,816 -0.65(-3.51%)
Apr 04, 2017 18.55 18.65 18.15 18.50 240,534 -0.10(-0.54%)
Apr 03, 2017 18.90 19.00 18.20 18.60 463,279 -0.20(-1.06%)
Mar 31, 2017 18.05 18.90 17.85 18.80 493,792 +0.75(+4.16%)
Mar 30, 2017 16.75 18.15 16.73 18.05 541,827 +1.35(+8.08%)
Mar 29, 2017 16.65 16.80 16.50 16.70 115,210 +0.05(+0.30%)
Mar 28, 2017 16.60 16.80 16.30 16.65 200,509 -0.15(-0.89%)
Mar 27, 2017 15.95 16.80 15.90 16.80 250,476 +0.50(+3.07%)
Mar 24, 2017 15.90 16.50 15.90 16.30 235,857 +0.55(+3.49%)
Mar 23, 2017 15.75 15.80 15.50 15.75 130,802 +0.05(+0.32%)
Mar 22, 2017 15.85 16.05 15.45 15.70 114,422 -0.20(-1.26%)
Mar 21, 2017 16.10 16.20 15.80 15.90 227,527 -0.15(-0.93%)
Mar 20, 2017 16.00 16.10 15.59 16.05 96,516 +0.00(+0.00%)
Mar 17, 2017 15.80 16.10 15.65 16.05 214,963 +0.10(+0.63%)
Mar 16, 2017 15.55 16.25 15.50 15.95 342,563 +0.50(+3.24%)
Mar 15, 2017 14.85 15.55 14.70 15.45 155,585 +0.65(+4.39%)
Mar 14, 2017 14.75 15.07 14.62 14.80 78,438 +0.05(+0.34%)
Mar 13, 2017 14.70 14.95 14.60 14.75 116,840 -0.10(-0.67%)
Mar 10, 2017 14.85 15.10 14.75 14.85 79,611 +0.05(+0.34%)
Mar 09, 2017 15.00 15.20 14.75 14.80 71,330 -0.25(-1.66%)
Mar 08, 2017 15.40 15.45 15.00 15.05 85,957 -0.25(-1.63%)
Mar 07, 2017 15.00 15.50 14.90 15.30 103,669 +0.25(+1.66%)
Mar 06, 2017 15.05 15.20 14.85 15.05 244,702 -0.20(-1.31%)
Mar 03, 2017 15.50 15.55 15.15 15.25 118,276 -0.30(-1.93%)
Mar 02, 2017 15.95 15.95 15.45 15.55 127,076 -0.40(-2.51%)
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.