Axcelis Tech Inc (NQ: ACLS )

112.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.75 32.90 31.90 32.00 640,458 -0.38(-1.16%)
Nov 29, 2017 35.00 35.40 30.85 32.38 972,758 -2.67(-7.63%)
Nov 28, 2017 35.15 35.65 34.25 35.05 872,784 +0.25(+0.72%)
Nov 27, 2017 36.55 34.30 34.80 740,617 -1.83(-4.98%)
Nov 24, 2017 35.70 37.05 35.50 36.62 482,830 +1.27(+3.61%)
Nov 22, 2017 36.70 36.73 35.05 35.35 643,596 -1.25(-3.42%)
Nov 21, 2017 35.05 36.62 35.00 36.60 746,666 +1.60(+4.57%)
Nov 20, 2017 34.50 35.20 34.30 35.00 551,238 +0.70(+2.04%)
Nov 17, 2017 34.75 34.80 34.09 34.30 476,849 -0.35(-1.01%)
Nov 16, 2017 34.20 35.25 34.20 34.65 514,412 +0.65(+1.91%)
Nov 15, 2017 34.45 34.65 33.55 34.00 384,014 -0.70(-2.02%)
Nov 14, 2017 34.60 35.05 34.33 34.70 376,264 -0.10(-0.29%)
Nov 13, 2017 33.65 34.95 33.30 34.80 638,281 +1.00(+2.96%)
Nov 10, 2017 33.65 34.06 33.35 33.80 343,424 -0.10(-0.29%)
Nov 09, 2017 33.55 34.10 32.40 33.90 722,002 +0.00(+0.00%)
Nov 08, 2017 33.05 34.10 32.95 33.90 533,919 +0.65(+1.95%)
Nov 07, 2017 34.10 34.38 32.60 33.25 870,108 -0.50(-1.48%)
Nov 06, 2017 35.50 35.90 33.23 33.75 822,560 -1.45(-4.12%)
Nov 03, 2017 32.80 36.20 32.80 35.20 1,821,476 +3.25(+10.17%)
Nov 02, 2017 31.70 32.40 31.10 31.95 993,743 +0.15(+0.47%)
Nov 01, 2017 33.30 33.55 31.11 31.80 1,336,223 -1.10(-3.34%)
Oct 31, 2017 32.20 33.25 32.20 32.90 600,359 +0.80(+2.49%)
Oct 30, 2017 32.00 32.40 31.65 32.10 673,444 -0.20(-0.62%)
Oct 27, 2017 32.55 32.64 32.00 32.30 583,290 +0.15(+0.47%)
Oct 26, 2017 32.80 32.83 31.90 32.15 751,123 -0.60(-1.83%)
Oct 25, 2017 32.90 32.90 31.80 32.75 794,070 -0.25(-0.76%)
Oct 24, 2017 33.20 33.35 32.90 33.00 537,385 -0.10(-0.30%)
Oct 23, 2017 33.20 33.25 32.65 33.10 616,748 +0.00(+0.00%)
Oct 20, 2017 33.15 33.67 32.80 33.10 786,806 +0.45(+1.38%)
Oct 19, 2017 31.00 32.77 30.45 32.65 1,163,653 +1.25(+3.98%)
Oct 18, 2017 31.15 31.50 30.90 31.40 5,688,272 +0.40(+1.29%)
Oct 17, 2017 31.15 31.80 30.90 31.00 1,218,531 -0.15(-0.48%)
Oct 16, 2017 30.75 31.20 30.65 31.15 940,504 +0.50(+1.63%)
Oct 13, 2017 30.30 31.10 30.30 30.65 1,087,842 +0.50(+1.66%)
Oct 12, 2017 29.95 31.40 29.80 30.15 1,985,213 +1.75(+6.16%)
Oct 11, 2017 28.00 28.50 27.53 28.40 390,323 +0.40(+1.43%)
Oct 10, 2017 28.00 28.05 27.15 28.00 264,356 +0.05(+0.18%)
Oct 09, 2017 27.75 28.05 27.50 27.95 280,045 -0.10(-0.36%)
Oct 06, 2017 27.65 28.30 27.61 28.05 591,272 +0.10(+0.36%)
Oct 05, 2017 28.00 28.00 27.25 27.95 248,115 +0.05(+0.18%)
Oct 04, 2017 27.90 28.10 27.60 27.90 381,514 -0.05(-0.18%)
Oct 03, 2017 28.75 28.75 27.45 27.95 590,460 -0.60(-2.10%)
Oct 02, 2017 28.25 29.40 27.95 28.55 809,697 +1.20(+4.39%)
Sep 29, 2017 26.40 27.40 25.75 27.35 707,920 +1.10(+4.19%)
Sep 28, 2017 26.20 26.40 25.30 26.25 521,690 +0.20(+0.77%)
Sep 27, 2017 26.40 26.05 676,864 +1.55(+6.33%)
Sep 26, 2017 24.90 25.10 24.00 24.50 399,798 -0.20(-0.81%)
Sep 25, 2017 25.00 25.05 24.20 24.70 350,611 -0.25(-1.00%)
Sep 22, 2017 24.20 25.05 24.10 24.95 486,387 +0.70(+2.89%)
Sep 21, 2017 24.20 24.55 24.05 24.25 414,463 +0.00(+0.00%)
Sep 20, 2017 24.85 24.90 23.85 24.25 312,606 -0.65(-2.61%)
Sep 19, 2017 24.75 25.10 24.24 24.90 440,759 +0.35(+1.43%)
Sep 18, 2017 23.50 24.68 23.50 24.55 419,020 +1.20(+5.14%)
Sep 15, 2017 23.30 23.60 23.12 23.35 374,212 +0.05(+0.21%)
Sep 14, 2017 23.00 23.50 22.95 23.30 233,148 +0.25(+1.08%)
Sep 13, 2017 22.65 23.15 22.45 23.05 193,267 +0.40(+1.77%)
Sep 12, 2017 22.65 22.77 22.20 22.65 310,523 +0.15(+0.67%)
Sep 11, 2017 21.60 22.57 21.55 22.50 370,496 +1.00(+4.65%)
Sep 08, 2017 21.45 22.00 21.30 21.50 303,638 +0.10(+0.47%)
Sep 07, 2017 21.10 21.70 21.05 21.40 164,008 +0.45(+2.15%)
Sep 06, 2017 20.95 21.15 20.45 20.95 198,669 +0.10(+0.48%)
Sep 05, 2017 21.45 21.55 20.40 20.85 406,494 -0.65(-3.02%)
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.