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 (%)
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%)
Oct 01, 2020 22.28 23.26 22.28 23.03 293,015 +1.03(+4.68%)
Sep 30, 2020 22.07 22.32 21.84 22.00 484,813 -0.08(-0.36%)
Sep 29, 2020 22.25 22.46 21.95 22.08 165,887 -0.20(-0.90%)
Sep 28, 2020 21.87 22.38 21.63 22.28 338,727 +0.76(+3.53%)
Sep 25, 2020 21.81 21.90 21.27 21.52 274,000 -0.40(-1.82%)
Sep 24, 2020 21.59 22.49 21.45 21.92 202,891 +0.20(+0.92%)
Sep 23, 2020 22.67 23.11 21.65 21.72 452,919 -1.09(-4.78%)
Sep 22, 2020 22.96 23.23 22.30 22.81 332,227 +0.17(+0.75%)
Sep 21, 2020 23.11 23.11 21.91 22.64 373,974 +0.10(+0.44%)
Sep 18, 2020 22.30 22.84 22.18 22.54 477,000 +0.24(+1.08%)
Sep 17, 2020 21.38 22.31 21.17 22.30 349,077 +0.16(+0.72%)
Sep 16, 2020 22.09 22.62 22.03 22.14 475,998 +0.76(+3.55%)
Sep 15, 2020 21.60 21.86 21.25 21.38 309,618 +0.05(+0.23%)
Sep 14, 2020 20.99 21.49 20.81 21.33 373,745 +0.83(+4.05%)
Sep 11, 2020 21.17 21.34 20.40 20.50 399,900 -0.33(-1.58%)
Sep 10, 2020 21.34 21.80 20.68 20.83 527,451 -0.66(-3.07%)
Sep 09, 2020 21.90 22.22 21.44 21.49 359,554 -0.15(-0.69%)
Sep 08, 2020 21.56 22.19 21.42 21.64 406,425 -1.01(-4.46%)
Sep 04, 2020 23.41 23.50 22.00 22.65 393,200 -0.92(-3.90%)
Sep 03, 2020 24.88 24.88 23.45 23.57 388,400 -1.73(-6.84%)
Sep 02, 2020 24.34 25.41 24.16 25.30 295,569 +1.10(+4.55%)
Sep 01, 2020 23.75 24.22 23.62 24.20 370,070 +0.57(+2.41%)
Aug 31, 2020 23.92 24.05 23.49 23.63 308,050 -0.50(-2.07%)
Aug 28, 2020 23.56 24.13 23.41 24.13 183,100 +0.59(+2.51%)
Aug 27, 2020 24.11 24.25 23.42 23.54 257,555 -0.52(-2.16%)
Aug 26, 2020 24.45 24.65 24.02 24.06 273,450 -0.48(-1.96%)
Aug 25, 2020 24.70 25.09 24.40 24.54 178,759 -0.27(-1.09%)
Aug 24, 2020 24.83 25.07 24.49 24.81 229,844 +0.26(+1.06%)
Aug 21, 2020 24.67 25.04 24.23 24.55 740,200 -0.18(-0.73%)
Aug 20, 2020 25.15 25.32 24.71 24.73 201,375 -0.90(-3.51%)
Aug 19, 2020 25.76 26.16 25.50 25.63 223,686 -0.21(-0.81%)
Aug 18, 2020 27.11 27.11 25.73 25.84 305,894 -1.24(-4.58%)
Aug 17, 2020 26.94 27.40 26.85 27.08 224,538 +0.34(+1.27%)
Aug 14, 2020 26.51 26.94 26.39 26.74 268,800 +0.43(+1.63%)
Aug 13, 2020 26.87 27.03 26.06 26.31 300,049 -0.66(-2.45%)
Aug 12, 2020 26.95 27.43 26.22 26.97 322,212 +0.93(+3.57%)
Aug 11, 2020 26.48 26.65 25.90 26.04 262,217 -0.14(-0.53%)
Aug 10, 2020 26.12 26.48 26.06 26.18 378,325 +0.15(+0.58%)
Aug 07, 2020 25.72 26.53 25.60 26.03 465,700 +0.39(+1.54%)
Aug 06, 2020 26.31 26.93 25.29 25.64 632,849 -0.61(-2.34%)
Aug 05, 2020 29.00 29.12 24.45 26.25 2,094,825 -4.19(-13.76%)
Aug 04, 2020 31.01 31.50 30.11 30.44 502,046 -0.82(-2.62%)
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.