Axcelis Tech Inc (NQ: ACLS )

69.38 -2.31 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.92 15.10 14.73 14.83 252,600 -0.33(-2.18%)
May 30, 2019 15.35 15.55 15.09 15.16 180,819 -0.16(-1.04%)
May 29, 2019 15.45 15.71 15.26 15.32 208,439 -0.31(-1.98%)
May 28, 2019 15.72 15.82 15.20 15.63 312,899 -0.07(-0.45%)
May 24, 2019 15.47 15.81 15.47 15.70 222,900 +0.34(+2.21%)
May 23, 2019 15.88 15.96 15.15 15.36 263,079 -0.78(-4.83%)
May 22, 2019 16.16 16.24 15.80 16.14 212,649 -0.20(-1.22%)
May 21, 2019 16.19 16.46 16.19 16.34 190,155 +0.38(+2.38%)
May 20, 2019 16.21 16.30 15.89 15.96 225,971 -0.54(-3.27%)
May 17, 2019 16.70 16.92 16.49 16.50 225,600 -0.45(-2.65%)
May 16, 2019 17.04 17.28 16.87 16.95 251,575 -0.20(-1.17%)
May 15, 2019 16.44 17.30 16.41 17.15 231,318 +0.49(+2.94%)
May 14, 2019 16.51 16.82 16.36 16.66 310,579 +0.18(+1.09%)
May 13, 2019 17.13 17.13 16.45 16.48 306,695 -1.00(-5.72%)
May 10, 2019 17.09 17.61 17.09 17.48 478,200 +0.24(+1.39%)
May 09, 2019 18.72 18.72 17.07 17.24 555,596 -1.84(-9.64%)
May 08, 2019 20.44 20.94 18.89 19.08 770,561 -2.88(-13.11%)
May 07, 2019 21.79 22.19 21.56 21.96 360,401 -0.12(-0.54%)
May 06, 2019 21.39 22.09 21.01 22.08 298,982 +0.12(+0.55%)
May 03, 2019 21.47 21.96 21.33 21.96 154,700 +0.69(+3.24%)
May 02, 2019 21.12 21.52 20.98 21.27 126,590 +0.15(+0.71%)
May 01, 2019 21.50 21.63 21.05 21.12 360,582 -0.17(-0.80%)
Apr 30, 2019 21.25 21.41 21.03 21.29 136,153 +0.03(+0.14%)
Apr 29, 2019 21.30 21.52 21.18 21.26 91,866 -0.03(-0.14%)
Apr 26, 2019 20.99 21.30 20.86 21.29 112,200 +0.23(+1.09%)
Apr 25, 2019 21.42 21.61 20.94 21.06 95,656 -0.39(-1.82%)
Apr 24, 2019 21.31 21.94 21.20 21.45 154,200 +0.18(+0.85%)
Apr 23, 2019 21.39 21.59 21.19 21.27 338,344 -0.14(-0.65%)
Apr 22, 2019 21.63 21.63 21.26 21.41 100,523 -0.26(-1.20%)
Apr 18, 2019 21.87 21.97 21.58 21.67 228,600 -0.16(-0.73%)
Apr 17, 2019 21.81 21.96 21.40 21.83 141,902 +0.23(+1.06%)
Apr 16, 2019 21.56 21.92 21.50 21.60 230,716 +0.20(+0.93%)
Apr 15, 2019 21.42 21.44 21.09 21.40 154,501 -0.05(-0.23%)
Apr 12, 2019 21.08 21.58 20.98 21.45 182,000 +0.56(+2.68%)
Apr 11, 2019 20.99 20.99 20.62 20.89 199,153 -0.03(-0.14%)
Apr 10, 2019 20.76 20.97 20.67 20.92 173,535 +0.17(+0.82%)
Apr 09, 2019 20.91 20.93 20.62 20.75 257,659 -0.24(-1.14%)
Apr 08, 2019 20.89 21.00 20.67 20.99 145,678 +0.03(+0.14%)
Apr 05, 2019 20.90 21.08 20.79 20.96 206,800 +0.16(+0.77%)
Apr 04, 2019 20.60 20.80 20.40 20.80 183,939 +0.17(+0.82%)
Apr 03, 2019 20.49 21.05 20.49 20.63 248,610 +0.46(+2.28%)
Apr 02, 2019 20.35 20.41 19.95 20.17 195,722 -0.17(-0.84%)
Apr 01, 2019 20.26 20.64 20.21 20.34 229,933 +0.22(+1.09%)
Mar 29, 2019 20.09 20.51 19.98 20.12 233,500 +0.26(+1.31%)
Mar 28, 2019 19.83 20.11 19.66 19.86 127,661 +0.02(+0.10%)
Mar 27, 2019 19.85 20.22 19.58 19.84 173,946 +0.00(+0.00%)
Mar 26, 2019 20.34 20.58 19.76 19.84 202,528 -0.29(-1.44%)
Mar 25, 2019 19.94 20.32 19.66 20.13 164,629 +0.16(+0.80%)
Mar 22, 2019 20.83 20.91 19.80 19.97 184,600 -0.92(-4.40%)
Mar 21, 2019 20.55 21.18 20.55 20.89 152,926 +0.39(+1.90%)
Mar 20, 2019 20.68 20.87 20.37 20.50 96,982 -0.21(-1.01%)
Mar 19, 2019 20.77 20.92 20.67 20.71 81,822 +0.04(+0.19%)
Mar 18, 2019 20.61 20.79 20.35 20.67 128,063 +0.08(+0.39%)
Mar 15, 2019 20.42 21.05 20.42 20.59 310,500 +0.26(+1.28%)
Mar 14, 2019 20.19 20.65 20.19 20.33 171,578 +0.15(+0.74%)
Mar 13, 2019 20.14 20.50 19.84 20.18 260,516 +0.21(+1.05%)
Mar 12, 2019 20.18 20.29 19.87 19.97 397,151 -0.11(-0.55%)
Mar 11, 2019 19.67 20.20 19.62 20.08 131,500 +0.51(+2.61%)
Mar 08, 2019 19.59 19.94 19.46 19.57 168,300 -0.25(-1.26%)
Mar 07, 2019 20.35 20.39 19.78 19.82 129,790 -0.55(-2.70%)
Mar 06, 2019 21.06 21.06 20.30 20.37 106,071 -0.64(-3.05%)
Mar 05, 2019 21.20 21.30 20.85 21.01 122,659 -0.16(-0.76%)
Mar 04, 2019 21.16 21.42 20.94 21.17 129,584 +0.06(+0.28%)
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.