Axcelis Tech Inc (NQ: ACLS )

74.75 -3.43 (-4.39%)
Streaming Delayed Price Updated: 3:20 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.14 21.34 20.92 21.02 126,410 -0.23(-1.08%)
Feb 27, 2019 21.41 21.41 20.83 21.25 171,009 -0.21(-0.98%)
Feb 26, 2019 21.79 21.92 21.44 21.46 150,742 -0.36(-1.65%)
Feb 25, 2019 22.26 22.35 21.80 21.82 227,567 -0.20(-0.91%)
Feb 22, 2019 22.28 22.28 21.85 22.02 221,900 -0.11(-0.50%)
Feb 21, 2019 22.53 22.64 22.09 22.13 227,940 -0.40(-1.78%)
Feb 20, 2019 22.40 22.76 22.29 22.53 336,271 +0.23(+1.03%)
Feb 19, 2019 22.26 22.51 22.21 22.30 221,694 -0.14(-0.62%)
Feb 15, 2019 22.70 22.70 22.33 22.44 331,900 -0.19(-0.84%)
Feb 14, 2019 22.40 22.72 22.19 22.63 145,975 +0.25(+1.12%)
Feb 13, 2019 22.45 22.70 22.11 22.38 209,284 +0.05(+0.22%)
Feb 12, 2019 22.19 22.42 22.08 22.33 276,617 +0.34(+1.55%)
Feb 11, 2019 21.93 22.10 21.46 21.99 196,509 +0.14(+0.64%)
Feb 08, 2019 21.98 22.31 21.72 21.85 239,200 -0.47(-2.11%)
Feb 07, 2019 21.79 22.99 21.00 22.32 340,998 +0.04(+0.18%)
Feb 06, 2019 21.63 22.35 21.63 22.28 279,532 +0.74(+3.44%)
Feb 05, 2019 21.39 21.86 21.39 21.54 204,349 -0.02(-0.09%)
Feb 04, 2019 21.39 21.75 21.28 21.56 206,053 +0.16(+0.75%)
Feb 01, 2019 20.85 21.50 20.85 21.40 172,200 +0.57(+2.74%)
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%)
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.