Axcelis Tech Inc (NQ: ACLS )

112.00 -0.47 (-0.42%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.32 29.46 28.47 29.42 336,400 +0.13(+0.44%)
Jul 30, 2020 28.09 29.42 28.00 29.29 308,425 +0.89(+3.13%)
Jul 29, 2020 28.01 28.60 27.75 28.40 280,642 +0.67(+2.42%)
Jul 28, 2020 28.51 28.55 27.70 27.73 253,692 -1.09(-3.78%)
Jul 27, 2020 27.85 28.86 27.67 28.82 198,981 +1.34(+4.88%)
Jul 24, 2020 28.01 28.09 27.03 27.48 397,000 -0.92(-3.24%)
Jul 23, 2020 28.84 29.53 27.98 28.40 242,822 -0.56(-1.93%)
Jul 22, 2020 28.74 29.15 28.65 28.96 193,099 +0.28(+0.98%)
Jul 21, 2020 29.70 29.70 28.35 28.68 252,265 -0.72(-2.45%)
Jul 20, 2020 28.15 29.42 28.15 29.40 307,627 +1.26(+4.48%)
Jul 17, 2020 27.64 28.28 27.34 28.14 190,700 +0.56(+2.03%)
Jul 16, 2020 27.25 27.66 27.12 27.58 175,143 -0.01(-0.04%)
Jul 15, 2020 28.08 28.39 27.30 27.59 351,588 -0.18(-0.65%)
Jul 14, 2020 27.35 27.79 26.50 27.77 378,964 +0.19(+0.69%)
Jul 13, 2020 28.75 29.53 27.56 27.58 446,770 -0.75(-2.65%)
Jul 10, 2020 28.25 28.61 27.88 28.33 228,900 +0.11(+0.39%)
Jul 09, 2020 27.81 28.54 27.50 28.22 197,365 +0.49(+1.79%)
Jul 08, 2020 27.70 28.05 27.14 27.73 410,746 +0.14(+0.49%)
Jul 07, 2020 28.94 29.10 27.54 27.59 522,274 -1.55(-5.30%)
Jul 06, 2020 27.82 29.30 27.69 29.14 442,939 +1.86(+6.80%)
Jul 02, 2020 27.65 27.95 27.16 27.28 415,600 +0.11(+0.40%)
Jul 01, 2020 27.85 27.87 27.14 27.17 307,539 -0.68(-2.44%)
Jun 30, 2020 26.93 28.17 26.93 27.85 465,653 +0.96(+3.59%)
Jun 29, 2020 27.46 27.46 26.57 26.89 378,283 -0.27(-1.01%)
Jun 26, 2020 27.62 27.90 26.64 27.16 1,106,700 -0.55(-1.98%)
Jun 25, 2020 26.61 27.72 26.14 27.71 612,803 +1.09(+4.09%)
Jun 24, 2020 27.60 27.60 26.33 26.62 406,857 -1.15(-4.14%)
Jun 23, 2020 28.37 28.38 27.56 27.77 428,482 -0.23(-0.82%)
Jun 22, 2020 27.70 28.44 27.06 28.00 427,606 -0.19(-0.67%)
Jun 19, 2020 28.37 28.84 27.92 28.19 400,400 +0.08(+0.28%)
Jun 18, 2020 27.72 28.34 27.72 28.11 196,873 +0.25(+0.90%)
Jun 17, 2020 27.90 28.65 27.75 27.86 319,546 +0.22(+0.80%)
Jun 16, 2020 27.32 27.87 26.75 27.64 457,031 +1.23(+4.66%)
Jun 15, 2020 25.14 26.51 24.75 26.41 378,146 +0.69(+2.68%)
Jun 12, 2020 26.16 26.49 25.10 25.72 239,100 +0.53(+2.10%)
Jun 11, 2020 27.00 27.19 25.02 25.19 360,240 -2.77(-9.91%)
Jun 10, 2020 28.00 28.37 27.68 27.96 323,020 +0.08(+0.29%)
Jun 09, 2020 27.30 27.98 27.00 27.88 465,075 +0.42(+1.53%)
Jun 08, 2020 27.74 28.15 27.13 27.46 602,775 +0.70(+2.62%)
Jun 05, 2020 27.40 28.00 26.68 26.76 363,100 +0.03(+0.11%)
Jun 04, 2020 26.35 27.23 26.15 26.73 262,635 +0.16(+0.60%)
Jun 03, 2020 26.52 27.24 26.21 26.57 433,744 +0.51(+1.96%)
Jun 02, 2020 26.36 26.67 25.41 26.06 661,529 -0.13(-0.50%)
Jun 01, 2020 27.00 27.41 26.11 26.19 622,246 -0.66(-2.46%)
May 29, 2020 27.27 27.39 26.05 26.85 826,100 +1.25(+4.88%)
May 28, 2020 27.41 27.57 25.43 25.60 580,627 -1.88(-6.84%)
May 27, 2020 26.63 27.57 25.30 27.48 521,255 +0.77(+2.88%)
May 26, 2020 26.62 27.04 25.71 26.71 447,067 +1.71(+6.84%)
May 22, 2020 25.06 25.23 24.57 25.00 174,500 +0.16(+0.64%)
May 21, 2020 25.21 25.42 24.82 24.84 235,262 -0.49(-1.93%)
May 20, 2020 25.11 25.72 24.92 25.33 289,116 +0.60(+2.43%)
May 19, 2020 23.93 25.63 23.93 24.73 356,296 +0.78(+3.26%)
May 18, 2020 24.53 24.65 23.62 23.95 360,160 +0.43(+1.83%)
May 15, 2020 24.61 24.61 23.31 23.52 354,200 -1.57(-6.28%)
May 14, 2020 24.08 25.10 23.36 25.09 417,116 +0.38(+1.56%)
May 13, 2020 25.80 26.09 24.42 24.71 527,649 -1.30(-5.00%)
May 12, 2020 27.25 27.82 25.83 26.01 845,215 -1.00(-3.70%)
May 11, 2020 25.63 27.21 25.17 27.01 917,126 +0.77(+2.91%)
May 08, 2020 26.00 26.94 25.65 26.25 375,900 +0.44(+1.69%)
May 07, 2020 26.20 26.96 25.55 25.81 346,621 +0.25(+0.98%)
May 06, 2020 25.31 26.90 24.18 25.56 905,394 +2.81(+12.35%)
May 05, 2020 22.75 23.75 22.43 22.75 311,305 +0.37(+1.65%)
May 04, 2020 22.18 22.72 21.78 22.38 268,167 -0.10(-0.44%)
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.