Axcelis Tech Inc (NQ: ACLS )

59.20 USD -2.52 (-4.08%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.60 24.60 24.60 0 +1.00(+4.24%)
Mar 28, 2018 24.65 24.90 23.40 23.60 496,397 -1.05(-4.26%)
Mar 27, 2018 26.75 26.85 24.55 24.65 344,605 -2.00(-7.50%)
Mar 26, 2018 26.30 26.70 25.65 26.65 247,200 +0.85(+3.29%)
Mar 23, 2018 26.50 27.05 25.80 25.80 403,757 -0.70(-2.64%)
Mar 22, 2018 27.45 27.85 26.50 26.50 282,843 -1.45(-5.19%)
Mar 21, 2018 27.40 28.35 27.25 27.95 323,143 +0.70(+2.57%)
Mar 20, 2018 26.95 27.50 26.70 27.25 262,207 +0.30(+1.11%)
Mar 19, 2018 27.00 27.05 25.90 26.95 369,778 -0.35(-1.28%)
Mar 16, 2018 26.65 27.38 26.40 27.30 585,270 +0.80(+3.02%)
Mar 15, 2018 26.80 27.10 26.30 26.50 543,284 -0.15(-0.56%)
Mar 14, 2018 26.35 27.05 26.15 26.65 796,553 +0.40(+1.52%)
Mar 13, 2018 27.10 27.45 26.10 26.25 538,100 -0.55(-2.05%)
Mar 12, 2018 27.50 27.60 26.40 26.80 633,646 -0.05(-0.19%)
Mar 09, 2018 25.95 27.00 25.95 26.85 586,990 +1.30(+5.09%)
Mar 08, 2018 25.85 26.45 25.48 25.55 389,519 -0.25(-0.97%)
Mar 07, 2018 25.20 26.00 25.07 25.80 441,499 +0.35(+1.38%)
Mar 06, 2018 24.80 25.83 24.65 25.45 368,496 +0.80(+3.25%)
Mar 05, 2018 24.60 24.95 24.15 24.65 312,862 -0.10(-0.40%)
Mar 02, 2018 24.00 24.88 23.65 24.75 263,140 +0.35(+1.43%)
Mar 01, 2018 24.40 25.05 24.05 24.40 314,649 -0.05(-0.20%)
Feb 28, 2018 24.90 25.05 24.35 24.45 266,245 -0.35(-1.41%)
Feb 27, 2018 25.60 25.72 24.70 24.80 369,452 -0.75(-2.94%)
Feb 26, 2018 25.25 25.75 25.19 25.55 286,480 +0.35(+1.39%)
Feb 23, 2018 24.80 25.40 24.80 25.20 364,692 +0.75(+3.07%)
Feb 22, 2018 25.15 25.15 24.15 24.45 235,174 -0.60(-2.40%)
Feb 21, 2018 25.20 25.55 24.95 25.05 205,534 +0.00(+0.00%)
Feb 20, 2018 24.40 25.52 24.15 25.05 344,896 +0.45(+1.83%)
Feb 16, 2018 24.60 24.60 24.60 0 -0.10(-0.40%)
Feb 15, 2018 24.50 24.89 23.75 24.70 307,034 +0.35(+1.44%)
Feb 14, 2018 23.25 24.45 23.05 24.35 351,765 +1.00(+4.28%)
Feb 13, 2018 23.35 23.60 22.90 23.35 372,001 -0.20(-0.85%)
Feb 12, 2018 23.55 24.00 22.65 23.55 447,352 +0.50(+2.17%)
Feb 09, 2018 22.85 23.20 21.89 23.05 792,613 +0.60(+2.67%)
Feb 08, 2018 24.05 21.90 22.45 742,282 -1.45(-6.07%)
Feb 07, 2018 25.40 26.50 23.80 23.90 880,297 -0.40(-1.65%)
Feb 06, 2018 23.15 24.65 23.15 24.30 745,087 -0.20(-0.82%)
Feb 05, 2018 25.10 25.59 24.25 24.50 505,872 -1.10(-4.30%)
Feb 02, 2018 25.95 25.95 24.70 25.60 410,454 -0.75(-2.85%)
Feb 01, 2018 25.60 26.60 25.55 26.35 384,534 +0.45(+1.74%)
Jan 31, 2018 26.10 26.65 25.70 25.90 370,245 -0.20(-0.77%)
Jan 30, 2018 25.85 26.75 25.85 26.10 341,818 -0.15(-0.57%)
Jan 29, 2018 27.15 27.20 25.90 26.25 357,746 -0.95(-3.49%)
Jan 26, 2018 26.70 27.30 26.50 27.20 355,012 +0.70(+2.64%)
Jan 25, 2018 27.35 27.80 26.35 26.50 530,223 -0.40(-1.49%)
Jan 24, 2018 28.15 28.15 26.20 26.90 748,782 -1.20(-4.27%)
Jan 23, 2018 26.75 28.20 26.67 28.10 884,957 +2.10(+8.08%)
Jan 22, 2018 25.95 26.10 25.55 26.00 442,548 +0.00(+0.00%)
Jan 19, 2018 25.45 26.20 25.05 26.00 856,515 +0.70(+2.77%)
Jan 18, 2018 26.92 24.95 25.30 1,354,308 -1.62(-6.04%)
Jan 17, 2018 30.60 31.00 26.80 26.92 1,666,232 -3.38(-11.14%)
Jan 16, 2018 29.35 30.50 29.30 30.30 491,039 +1.15(+3.95%)
Jan 12, 2018 29.15 29.15 29.15 0 -0.25(-0.85%)
Jan 11, 2018 30.35 30.53 29.40 29.40 370,157 -0.85(-2.81%)
Jan 10, 2018 30.25 591,997 -0.80(-2.58%)
Jan 09, 2018 31.30 31.60 30.75 31.05 395,155 -0.25(-0.80%)
Jan 08, 2018 31.00 31.60 30.60 31.30 297,168 +0.30(+0.97%)
Jan 05, 2018 30.30 31.05 30.15 31.00 365,178 +0.80(+2.65%)
Jan 04, 2018 30.15 30.45 29.45 30.20 281,459 +0.30(+1.00%)
Jan 03, 2018 29.70 30.05 29.15 29.90 375,180 +0.35(+1.18%)
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.