Axcelis Tech Inc (NQ: ACLS )

38.55 USD +0.81 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.33 38.78 37.33 38.55 130,915 +0.81(+2.15%)
Jul 29, 2021 37.53 37.83 36.84 37.74 120,440 +0.42(+1.13%)
Jul 28, 2021 36.08 37.55 36.08 37.32 176,448 +1.54(+4.30%)
Jul 27, 2021 36.87 37.18 34.90 35.78 133,311 -1.42(-3.82%)
Jul 26, 2021 37.57 38.20 36.84 37.20 135,015 -0.35(-0.93%)
Jul 23, 2021 37.71 38.04 37.05 37.55 127,282 +0.15(+0.40%)
Jul 22, 2021 37.44 37.63 36.86 37.40 200,660 -0.05(-0.13%)
Jul 21, 2021 35.68 37.51 35.68 37.45 174,421 +1.95(+5.49%)
Jul 20, 2021 34.35 35.84 33.83 35.50 279,539 +1.44(+4.23%)
Jul 19, 2021 33.71 34.36 33.36 34.06 303,851 -0.44(-1.28%)
Jul 16, 2021 35.88 36.00 34.40 34.50 213,627 -0.90(-2.54%)
Jul 15, 2021 36.19 36.28 34.70 35.40 360,834 -1.19(-3.25%)
Jul 14, 2021 38.64 38.64 36.52 36.59 181,726 -0.74(-1.98%)
Jul 13, 2021 37.95 38.10 37.24 37.33 143,318 -0.96(-2.51%)
Jul 12, 2021 38.18 38.42 37.80 38.29 86,944 +0.32(+0.84%)
Jul 09, 2021 37.38 38.26 37.20 37.97 146,735 +1.13(+3.07%)
Jul 08, 2021 36.74 37.68 35.58 36.84 210,311 -1.10(-2.90%)
Jul 07, 2021 38.86 39.32 37.80 37.94 181,222 -0.75(-1.94%)
Jul 06, 2021 39.74 39.95 37.98 38.69 143,054 -0.82(-2.08%)
Jul 02, 2021 40.06 40.24 39.08 39.51 222,513 -0.30(-0.75%)
Jul 01, 2021 40.60 40.63 39.67 39.81 310,417 -0.61(-1.51%)
Jun 30, 2021 40.67 40.79 40.15 40.42 114,126 -0.23(-0.57%)
Jun 29, 2021 40.60 40.92 40.18 40.65 105,268 +0.05(+0.12%)
Jun 28, 2021 39.49 40.64 39.49 40.60 165,780 +1.48(+3.78%)
Jun 25, 2021 39.50 40.04 38.92 39.12 645,295 -0.46(-1.16%)
Jun 24, 2021 38.80 39.67 38.75 39.58 285,491 +0.96(+2.49%)
Jun 23, 2021 38.72 39.51 38.57 38.62 272,339 +0.01(+0.03%)
Jun 22, 2021 37.88 38.98 37.66 38.61 186,573 +0.45(+1.18%)
Jun 21, 2021 38.70 39.30 38.13 38.16 325,456 -0.33(-0.86%)
Jun 18, 2021 40.34 41.11 38.41 38.49 441,467 -2.65(-6.44%)
Jun 17, 2021 41.19 41.80 40.41 41.14 108,582 -0.28(-0.68%)
Jun 16, 2021 41.73 42.11 41.08 41.42 108,770 -0.27(-0.65%)
Jun 15, 2021 41.76 42.22 41.55 41.69 107,406 -0.06(-0.14%)
Jun 14, 2021 41.52 42.46 41.51 41.75 162,298 +0.24(+0.58%)
Jun 11, 2021 41.13 41.58 40.68 41.51 152,074 +0.56(+1.37%)
Jun 10, 2021 40.73 41.24 40.27 40.95 139,682 +0.44(+1.09%)
Jun 09, 2021 41.51 41.76 40.34 40.51 143,064 -0.97(-2.34%)
Jun 08, 2021 42.00 42.50 41.26 41.48 122,723 -0.07(-0.17%)
Jun 07, 2021 41.29 41.80 41.01 41.55 143,863 +0.04(+0.10%)
Jun 04, 2021 40.59 41.57 40.59 41.51 118,514 +1.44(+3.59%)
Jun 03, 2021 40.49 40.82 39.99 40.07 116,545 -1.13(-2.74%)
Jun 02, 2021 41.65 41.94 40.98 41.20 134,376 -0.48(-1.15%)
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.