Axcelis Tech Inc (NQ: ACLS )

59.32 USD -2.40 (-3.89%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.12 29.12 29.12 137,318 +0.09(+0.31%)
Dec 30, 2020 28.52 29.12 28.50 29.03 137,318 +0.69(+2.43%)
Dec 29, 2020 29.17 29.24 28.03 28.34 167,715 -0.77(-2.65%)
Dec 28, 2020 29.43 29.67 29.04 29.11 213,485 -0.05(-0.17%)
Dec 24, 2020 28.87 29.16 28.77 29.16 76,800 +0.40(+1.39%)
Dec 23, 2020 29.58 29.58 28.76 28.76 155,298 -0.23(-0.79%)
Dec 22, 2020 29.72 29.73 28.97 28.99 187,985 -0.70(-2.36%)
Dec 21, 2020 29.90 30.00 29.30 29.69 422,504 +0.02(+0.07%)
Dec 18, 2020 29.27 30.05 29.02 29.67 770,300 +0.49(+1.68%)
Dec 17, 2020 28.95 29.32 28.90 29.18 252,347 +0.25(+0.86%)
Dec 16, 2020 28.84 28.95 28.40 28.93 249,158 +0.12(+0.42%)
Dec 15, 2020 28.85 29.04 28.58 28.81 171,047 +0.32(+1.12%)
Dec 14, 2020 28.54 29.19 28.36 28.49 195,419 +0.13(+0.46%)
Dec 11, 2020 27.90 28.39 27.80 28.36 293,200 +0.57(+2.05%)
Dec 10, 2020 28.15 28.24 27.76 27.79 150,600 -0.46(-1.63%)
Dec 09, 2020 29.51 29.63 28.05 28.25 178,975 -1.22(-4.14%)
Dec 08, 2020 29.41 29.69 29.13 29.47 158,844 -0.04(-0.14%)
Dec 07, 2020 29.33 29.63 29.17 29.51 228,956 +0.27(+0.92%)
Dec 04, 2020 28.61 29.28 28.40 29.24 244,700 +0.97(+3.43%)
Dec 03, 2020 28.00 28.82 27.88 28.27 255,864 +0.47(+1.69%)
Dec 02, 2020 27.66 27.86 27.26 27.80 257,959 +0.14(+0.51%)
Dec 01, 2020 26.85 27.85 26.85 27.66 777,273 +0.68(+2.52%)
Nov 30, 2020 27.32 27.80 26.82 26.98 338,268 -0.24(-0.88%)
Nov 27, 2020 27.19 27.49 27.03 27.22 171,100 +0.30(+1.11%)
Nov 25, 2020 26.85 27.04 26.51 26.92 309,600 -0.33(-1.21%)
Nov 24, 2020 27.66 27.79 27.17 27.25 250,018 -0.07(-0.26%)
Nov 23, 2020 26.71 27.42 26.70 27.32 197,324 +0.92(+3.48%)
Nov 20, 2020 26.00 26.79 26.00 26.40 190,200 +0.28(+1.07%)
Nov 19, 2020 25.73 26.12 25.47 26.12 130,937 +0.17(+0.66%)
Nov 18, 2020 26.23 26.47 25.91 25.95 205,140 -0.30(-1.14%)
Nov 17, 2020 26.46 26.48 25.75 26.25 261,172 -0.42(-1.57%)
Nov 16, 2020 26.50 27.00 26.31 26.67 285,719 +0.66(+2.54%)
Nov 13, 2020 25.79 26.76 25.66 26.01 499,000 +0.67(+2.64%)
Nov 12, 2020 25.04 25.58 24.75 25.34 655,149 +0.22(+0.88%)
Nov 11, 2020 24.47 25.38 24.17 25.12 210,496 +1.10(+4.58%)
Nov 10, 2020 23.93 24.32 23.60 24.02 282,544 -0.01(-0.04%)
Nov 09, 2020 25.46 25.80 24.03 24.03 370,577 -0.23(-0.95%)
Nov 06, 2020 25.22 25.44 23.96 24.26 336,700 -1.11(-4.38%)
Nov 05, 2020 24.72 25.73 24.68 25.37 280,127 +1.04(+4.27%)
Nov 04, 2020 23.52 24.37 23.50 24.33 212,905 +0.99(+4.24%)
Nov 03, 2020 22.88 23.39 22.79 23.34 218,617 +0.68(+3.00%)
Nov 02, 2020 22.33 22.76 22.20 22.66 167,591 +0.59(+2.67%)
Oct 30, 2020 22.24 22.70 21.78 22.07 160,800 -0.49(-2.17%)
Oct 29, 2020 21.93 22.75 21.93 22.56 219,760 +0.62(+2.83%)
Oct 28, 2020 21.86 22.32 21.69 21.94 209,303 -0.39(-1.75%)
Oct 27, 2020 22.65 22.66 22.18 22.33 273,681 -0.25(-1.11%)
Oct 26, 2020 22.76 23.00 22.12 22.58 163,146 -0.46(-2.00%)
Oct 23, 2020 23.54 23.54 22.93 23.04 124,500 -0.24(-1.03%)
Oct 22, 2020 23.30 23.59 22.84 23.28 288,922 +0.23(+1.00%)
Oct 21, 2020 23.24 23.61 23.01 23.05 206,424 -0.22(-0.95%)
Oct 20, 2020 23.54 23.73 23.21 23.27 245,135 -0.10(-0.43%)
Oct 19, 2020 23.62 23.97 23.27 23.37 175,580 -0.26(-1.10%)
Oct 16, 2020 24.24 24.24 23.59 23.63 127,200 -0.49(-2.03%)
Oct 15, 2020 23.78 24.23 23.53 24.12 191,175 -0.16(-0.66%)
Oct 14, 2020 24.87 25.23 24.24 24.28 190,799 -0.60(-2.41%)
Oct 13, 2020 24.51 25.15 24.48 24.88 291,601 +0.56(+2.30%)
Oct 12, 2020 23.94 24.37 23.71 24.32 435,566 +0.54(+2.27%)
Oct 09, 2020 23.95 23.99 23.55 23.78 237,500 +0.29(+1.23%)
Oct 08, 2020 23.22 23.59 23.08 23.49 327,751 +0.36(+1.56%)
Oct 07, 2020 23.16 23.63 23.03 23.13 294,561 +0.19(+0.83%)
Oct 06, 2020 23.23 23.71 22.86 22.94 310,867 -0.32(-1.38%)
Oct 05, 2020 22.57 23.29 22.57 23.26 149,563 +1.01(+4.54%)
Oct 02, 2020 22.26 22.75 22.10 22.25 256,500 -0.78(-3.39%)
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.