Axcelis Technologies, Inc. - Common Stock (NQ: ACLS )

56.25 -1.02 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.