Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.64 21.03 20.35 20.83 255,907 +0.13(+0.63%)
Jan 30, 2019 20.62 20.84 20.20 20.70 280,673 +0.29(+1.42%)
Jan 29, 2019 20.80 20.81 19.97 20.41 218,721 -0.36(-1.73%)
Jan 28, 2019 19.80 21.20 19.80 20.77 365,651 +0.72(+3.59%)
Jan 25, 2019 19.00 20.18 19.00 20.05 278,400 +1.25(+6.65%)
Jan 24, 2019 18.15 19.48 18.15 18.80 260,530 +0.87(+4.85%)
Jan 23, 2019 18.60 18.79 17.90 17.93 223,847 -0.54(-2.92%)
Jan 22, 2019 19.32 19.37 18.38 18.47 197,664 -1.06(-5.43%)
Jan 18, 2019 19.31 19.96 19.31 19.53 255,600 +0.30(+1.56%)
Jan 17, 2019 19.10 19.37 19.00 19.23 225,717 -0.03(-0.16%)
Jan 16, 2019 18.52 19.34 18.52 19.26 238,577 +0.74(+4.00%)
Jan 15, 2019 18.69 18.69 18.20 18.52 142,665 +0.00(+0.00%)
Jan 14, 2019 18.19 19.00 18.04 18.52 329,630 +0.41(+2.26%)
Jan 11, 2019 17.95 18.35 17.95 18.11 171,700 +0.03(+0.17%)
Jan 10, 2019 17.95 18.19 17.79 18.08 189,562 +0.01(+0.06%)
Jan 09, 2019 17.87 18.62 17.87 18.07 216,393 +0.29(+1.63%)
Jan 08, 2019 18.13 18.21 17.34 17.78 221,163 -0.07(-0.39%)
Jan 07, 2019 17.69 18.08 17.45 17.85 142,325 +0.24(+1.36%)
Jan 04, 2019 16.82 17.64 16.74 17.61 296,600 +1.04(+6.28%)
Jan 03, 2019 17.39 17.43 16.55 16.57 210,846 -1.22(-6.86%)
Jan 02, 2019 17.48 18.14 16.92 17.79 284,297 -0.01(-0.06%)
Dec 31, 2018 17.80 17.81 17.17 17.80 209,500 +0.04(+0.23%)
Dec 28, 2018 17.00 18.09 17.00 17.76 249,900 +0.77(+4.53%)
Dec 27, 2018 16.35 17.00 16.35 16.99 162,408 +0.36(+2.16%)
Dec 26, 2018 15.65 16.68 15.46 16.63 250,077 +1.09(+7.01%)
Dec 24, 2018 15.71 16.25 15.48 15.54 129,800 -0.31(-1.96%)
Dec 21, 2018 16.74 16.74 15.69 15.85 952,200 -0.74(-4.46%)
Dec 20, 2018 16.74 16.96 16.39 16.59 189,283 -0.14(-0.84%)
Dec 19, 2018 17.48 17.72 16.58 16.73 298,543 -0.82(-4.67%)
Dec 18, 2018 17.81 18.35 17.52 17.55 187,209 -0.06(-0.34%)
Dec 17, 2018 17.77 18.23 17.50 17.61 266,556 -0.18(-1.01%)
Dec 14, 2018 17.98 18.28 17.60 17.79 150,300 -0.42(-2.31%)
Dec 13, 2018 18.59 18.92 18.10 18.21 158,021 -0.28(-1.51%)
Dec 12, 2018 18.57 18.80 18.28 18.49 177,070 +0.29(+1.59%)
Dec 11, 2018 18.59 18.85 18.07 18.20 155,396 -0.02(-0.11%)
Dec 10, 2018 18.54 18.77 18.09 18.22 213,305 -0.32(-1.73%)
Dec 07, 2018 19.00 19.10 18.41 18.54 214,400 -0.48(-2.52%)
Dec 06, 2018 18.89 19.14 18.41 19.02 226,728 -0.27(-1.40%)
Dec 04, 2018 19.85 19.93 18.30 19.29 210,300 -0.80(-3.98%)
Dec 03, 2018 20.44 20.57 19.75 20.09 303,324 +0.17(+0.85%)
Nov 30, 2018 19.57 20.02 19.36 19.92 230,500 +0.27(+1.37%)
Nov 29, 2018 19.22 19.80 19.13 19.65 213,356 +0.42(+2.18%)
Nov 28, 2018 18.51 19.28 18.20 19.23 184,829 +0.98(+5.37%)
Nov 27, 2018 18.06 18.58 17.53 18.25 138,449 +0.11(+0.61%)
Nov 26, 2018 18.19 18.27 17.82 18.14 276,584 +0.24(+1.34%)
Nov 23, 2018 17.70 18.15 17.58 17.90 81,900 +0.07(+0.39%)
Nov 21, 2018 17.83 17.83 17.83 0 +0.44(+2.53%)
Nov 20, 2018 16.79 17.64 16.57 17.39 334,689 +0.36(+2.11%)
Nov 19, 2018 17.45 17.45 16.86 17.03 245,476 -0.53(-3.02%)
Nov 16, 2018 16.65 17.57 16.59 17.56 305,900 +0.54(+3.17%)
Nov 15, 2018 16.18 17.19 16.18 17.02 195,925 +0.81(+5.00%)
Nov 14, 2018 16.30 16.68 16.06 16.21 296,712 +0.04(+0.25%)
Nov 13, 2018 16.39 16.69 15.97 16.17 241,843 -0.03(-0.19%)
Nov 12, 2018 16.89 16.89 16.08 16.20 319,665 -0.85(-4.99%)
Nov 09, 2018 17.40 17.40 16.89 17.05 139,100 -0.58(-3.29%)
Nov 08, 2018 17.58 17.99 17.51 17.63 133,982 -0.15(-0.84%)
Nov 07, 2018 17.48 17.79 17.18 17.78 218,168 +0.52(+3.01%)
Nov 06, 2018 17.30 17.49 17.08 17.26 208,388 -0.02(-0.12%)
Nov 05, 2018 17.98 18.04 16.92 17.28 351,436 -0.79(-4.40%)
Nov 02, 2018 16.11 19.82 16.11 18.07 612,200 -0.57(-3.03%)
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.