Axcelis Tech Inc (NQ: ACLS )

76.87 +6.22 (+8.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.72 56.15 53.06 54.84 385,124 +0.07(+0.13%)
Jun 29, 2022 56.18 56.18 53.82 54.77 211,709 -1.80(-3.18%)
Jun 28, 2022 58.70 59.09 56.36 56.57 251,755 -1.75(-3.00%)
Jun 27, 2022 59.23 59.39 56.61 58.32 385,455 +0.12(+0.21%)
Jun 24, 2022 54.53 58.24 54.19 58.20 709,481 +4.46(+8.30%)
Jun 23, 2022 53.58 54.14 52.41 53.74 338,395 +0.47(+0.88%)
Jun 22, 2022 52.33 54.10 52.25 53.27 186,839 -0.57(-1.06%)
Jun 21, 2022 53.57 55.22 53.24 53.84 257,550 +1.83(+3.52%)
Jun 17, 2022 52.31 53.12 51.50 52.01 421,922 +0.38(+0.74%)
Jun 16, 2022 53.92 54.35 50.69 51.63 309,389 -4.38(-7.82%)
Jun 15, 2022 55.71 57.40 54.67 56.01 314,912 +0.43(+0.77%)
Jun 14, 2022 54.82 56.24 53.88 55.58 277,725 +1.36(+2.51%)
Jun 13, 2022 54.94 56.36 53.22 54.22 291,893 -3.62(-6.26%)
Jun 10, 2022 58.95 60.52 57.05 57.84 257,305 -2.61(-4.32%)
Jun 09, 2022 62.67 62.90 60.37 60.45 387,756 -2.96(-4.67%)
Jun 08, 2022 63.30 64.85 62.36 63.41 330,914 -0.23(-0.36%)
Jun 07, 2022 61.66 63.98 60.77 63.64 311,774 +0.71(+1.13%)
Jun 06, 2022 63.14 64.20 62.34 62.93 251,495 +0.94(+1.52%)
Jun 03, 2022 62.80 63.26 61.44 61.99 294,216 -2.23(-3.47%)
Jun 02, 2022 60.87 64.37 60.87 64.22 352,515 +3.00(+4.90%)
Jun 01, 2022 62.78 63.36 60.17 61.22 256,309 -0.84(-1.35%)
May 31, 2022 62.27 62.70 61.15 62.06 429,730 -0.33(-0.53%)
May 27, 2022 60.77 62.96 60.55 62.39 351,151 +2.43(+4.05%)
May 26, 2022 55.49 60.80 55.19 59.96 337,939 +3.85(+6.86%)
May 25, 2022 53.97 56.65 53.90 56.11 244,188 +1.95(+3.60%)
May 24, 2022 55.54 56.56 53.43 54.16 239,565 -2.89(-5.07%)
May 23, 2022 56.50 58.15 56.01 57.05 239,359 +0.80(+1.42%)
May 20, 2022 58.54 59.26 54.33 56.25 464,433 -1.02(-1.78%)
May 19, 2022 56.49 58.84 56.31 57.27 251,718 +0.25(+0.44%)
May 18, 2022 58.65 60.75 56.26 57.02 371,588 -3.54(-5.85%)
May 17, 2022 58.69 60.96 58.67 60.56 294,732 +4.18(+7.41%)
May 16, 2022 57.72 58.61 56.23 56.38 312,956 -2.27(-3.87%)
May 13, 2022 56.05 59.44 55.35 58.65 403,855 +4.37(+8.05%)
May 12, 2022 52.61 55.46 51.80 54.28 367,906 +1.20(+2.26%)
May 11, 2022 55.31 57.32 52.79 53.08 626,466 -2.38(-4.29%)
May 10, 2022 56.60 57.08 53.41 55.46 412,773 +0.92(+1.69%)
May 09, 2022 56.08 57.35 53.50 54.54 487,649 -3.66(-6.29%)
May 06, 2022 56.96 59.73 55.36 58.20 576,951 +1.06(+1.86%)
May 05, 2022 59.29 60.99 56.24 57.14 1,041,875 -3.56(-5.86%)
May 04, 2022 57.80 60.77 55.66 60.70 459,435 +3.71(+6.51%)
May 03, 2022 55.67 57.50 54.85 56.99 277,045 +0.98(+1.75%)
May 02, 2022 54.10 56.04 53.44 56.01 409,335 +1.56(+2.87%)
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%)
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.