Axcelis Tech Inc (NQ: ACLS )

49.37 USD +0.92 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 49.24 50.25 48.19 49.37 607,120 +0.92(+1.90%)
Oct 14, 2021 48.53 48.59 47.88 48.45 163,777 +1.26(+2.67%)
Oct 13, 2021 47.79 48.66 46.91 47.19 217,961 -0.47(-0.99%)
Oct 12, 2021 49.15 49.83 47.30 47.66 345,376 -0.90(-1.85%)
Oct 11, 2021 47.08 49.22 46.85 48.56 420,860 +1.38(+2.92%)
Oct 08, 2021 47.62 47.92 46.85 47.18 162,441 -0.28(-0.59%)
Oct 07, 2021 46.64 47.94 46.47 47.46 262,098 +1.58(+3.44%)
Oct 06, 2021 45.70 46.53 45.14 45.88 160,846 -0.07(-0.15%)
Oct 05, 2021 45.83 47.13 45.83 45.95 156,733 +0.43(+0.94%)
Oct 04, 2021 47.34 47.38 45.33 45.52 238,734 -2.29(-4.79%)
Oct 01, 2021 47.34 48.08 46.28 47.81 192,515 +0.78(+1.66%)
Sep 30, 2021 47.14 48.55 47.00 47.03 220,007 +0.32(+0.69%)
Sep 29, 2021 48.14 48.19 46.30 46.71 219,474 -0.97(-2.03%)
Sep 28, 2021 48.72 48.73 47.42 47.68 197,760 -2.08(-4.18%)
Sep 27, 2021 48.77 49.93 48.15 49.76 167,636 +0.61(+1.24%)
Sep 24, 2021 49.88 50.18 49.12 49.15 180,491 -0.98(-1.95%)
Sep 23, 2021 48.63 50.43 48.35 50.13 156,776 +1.66(+3.42%)
Sep 22, 2021 48.34 48.89 48.00 48.47 209,909 +0.62(+1.30%)
Sep 21, 2021 48.34 48.50 47.28 47.85 120,176 -0.37(-0.77%)
Sep 20, 2021 47.33 48.26 46.51 48.22 209,670 -0.66(-1.35%)
Sep 17, 2021 49.33 49.46 47.75 48.88 551,392 -0.56(-1.13%)
Sep 16, 2021 48.98 49.80 48.50 49.44 217,708 +0.24(+0.49%)
Sep 15, 2021 49.25 49.25 48.04 49.20 139,650 -0.03(-0.06%)
Sep 14, 2021 49.23 49.82 48.66 49.23 141,630 +0.08(+0.16%)
Sep 13, 2021 49.09 49.25 48.15 49.15 186,739 +0.44(+0.90%)
Sep 10, 2021 49.38 49.86 48.65 48.71 150,824 -0.15(-0.31%)
Sep 09, 2021 48.56 49.54 48.22 48.86 155,511 +0.06(+0.12%)
Sep 08, 2021 49.80 49.80 48.45 48.80 153,364 -1.25(-2.50%)
Sep 07, 2021 50.10 50.46 48.82 50.05 215,054 -0.01(-0.02%)
Sep 03, 2021 49.55 50.61 49.25 50.06 224,439 +0.22(+0.44%)
Sep 02, 2021 48.95 50.10 48.60 49.84 157,323 +1.26(+2.59%)
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.