Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcelis Tech Inc (NQ: ACLS )

103.06 +3.06 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 126.50 128.34 122.74 127.50 677,417 +1.23(+0.98%)
Oct 30, 2023 135.82 135.82 120.54 126.27 1,626,442 -11.77(-8.53%)
Oct 27, 2023 140.72 141.99 137.23 138.04 537,244 -0.70(-0.50%)
Oct 26, 2023 142.94 144.72 138.31 138.74 497,964 -2.63(-1.86%)
Oct 25, 2023 148.20 148.74 139.66 141.37 622,729 -8.29(-5.54%)
Oct 24, 2023 147.01 150.28 146.00 149.66 480,858 +5.01(+3.47%)
Oct 23, 2023 143.60 146.14 142.43 144.65 470,575 +0.06(+0.04%)
Oct 20, 2023 145.73 148.72 143.87 144.59 583,832 -1.33(-0.91%)
Oct 19, 2023 158.84 158.84 144.69 145.92 835,527 -10.85(-6.92%)
Oct 18, 2023 159.03 159.15 155.25 156.77 341,438 -4.39(-2.72%)
Oct 17, 2023 160.17 163.41 153.06 161.16 522,796 -1.89(-1.16%)
Oct 16, 2023 161.79 164.55 159.21 163.05 482,204 +2.68(+1.67%)
Oct 13, 2023 165.00 165.39 159.00 160.37 632,643 -4.09(-2.49%)
Oct 12, 2023 168.10 170.97 162.90 164.46 514,495 -3.19(-1.90%)
Oct 11, 2023 165.62 168.54 165.62 167.65 528,602 +2.46(+1.49%)
Oct 10, 2023 161.42 168.05 161.42 165.19 590,485 +5.18(+3.24%)
Oct 09, 2023 159.63 161.06 157.41 160.01 264,908 -2.14(-1.32%)
Oct 06, 2023 157.29 163.76 156.50 162.15 342,420 +3.21(+2.02%)
Oct 05, 2023 160.36 162.28 157.57 158.94 347,840 -1.42(-0.89%)
Oct 04, 2023 159.90 162.49 158.60 160.36 403,766 +1.80(+1.14%)
Oct 03, 2023 161.19 164.01 156.19 158.56 575,007 -4.07(-2.50%)
Oct 02, 2023 164.00 167.44 159.87 162.63 439,552 -0.42(-0.26%)
Sep 29, 2023 164.56 165.84 161.86 163.05 464,844 +1.38(+0.85%)
Sep 28, 2023 157.10 163.48 156.66 161.67 496,394 +3.85(+2.44%)
Sep 27, 2023 157.08 159.60 155.34 157.82 440,943 +3.78(+2.45%)
Sep 26, 2023 155.91 157.00 152.71 154.04 459,657 -3.69(-2.34%)
Sep 25, 2023 155.32 157.75 155.93 157.73 379,830 +1.41(+0.90%)
Sep 22, 2023 157.25 159.64 155.67 156.32 489,260 +1.76(+1.14%)
Sep 21, 2023 160.00 161.33 153.35 154.56 962,974 -8.47(-5.20%)
Sep 20, 2023 168.69 169.67 162.80 163.03 381,215 -3.73(-2.24%)
Sep 19, 2023 168.00 169.20 165.88 166.76 366,574 -1.78(-1.06%)
Sep 18, 2023 165.56 170.90 164.40 168.54 534,376 +1.27(+0.76%)
Sep 15, 2023 175.87 177.27 165.70 167.27 2,875,510 -11.61(-6.49%)
Sep 14, 2023 179.76 181.45 175.43 178.88 429,606 +0.58(+0.33%)
Sep 13, 2023 177.10 182.63 177.10 178.30 491,413 -0.42(-0.24%)
Sep 12, 2023 179.79 183.12 176.98 178.72 467,926 +1.60(+0.90%)
Sep 11, 2023 179.89 181.02 174.74 177.12 479,378 +0.36(+0.20%)
Sep 08, 2023 178.34 181.72 175.65 176.76 393,130 -3.71(-2.06%)
Sep 07, 2023 186.00 186.00 174.33 180.47 603,753 -10.57(-5.53%)
Sep 06, 2023 192.63 196.03 188.76 191.04 260,869 -1.54(-0.80%)
Sep 05, 2023 190.22 194.71 187.40 192.58 518,405 -0.32(-0.17%)
Sep 01, 2023 193.46 194.72 189.16 192.90 363,643 +0.75(+0.39%)
Aug 31, 2023 187.71 193.50 187.00 192.15 553,404 +5.19(+2.78%)
Aug 30, 2023 183.53 188.35 181.94 186.96 405,419 +3.43(+1.87%)
Aug 29, 2023 170.49 184.72 168.60 183.53 529,408 +11.13(+6.46%)
Aug 28, 2023 171.00 173.43 170.56 172.40 297,408 +3.85(+2.28%)
Aug 25, 2023 170.81 172.32 163.02 168.55 493,256 -1.04(-0.61%)
Aug 24, 2023 179.59 180.43 169.06 169.59 380,873 -7.20(-4.07%)
Aug 23, 2023 171.26 178.21 170.47 176.79 344,972 +4.83(+2.81%)
Aug 22, 2023 174.07 175.35 169.30 171.96 310,291 +0.53(+0.31%)
Aug 21, 2023 165.71 171.78 165.71 171.43 304,942 +6.98(+4.24%)
Aug 18, 2023 158.00 166.17 157.01 164.45 367,067 +4.62(+2.89%)
Aug 17, 2023 166.25 167.45 158.85 159.83 499,083 -5.69(-3.44%)
Aug 16, 2023 169.82 170.56 165.10 165.52 381,621 -4.09(-2.41%)
Aug 15, 2023 170.39 170.80 167.78 169.61 211,870 -0.78(-0.46%)
Aug 14, 2023 165.80 170.65 163.00 170.39 379,667 +3.28(+1.96%)
Aug 11, 2023 170.33 173.02 166.49 167.11 757,905 -6.97(-4.00%)
Aug 10, 2023 174.47 177.39 170.91 174.08 443,610 +2.17(+1.26%)
Aug 09, 2023 177.33 177.77 168.68 171.91 706,521 -5.42(-3.06%)
Aug 08, 2023 177.30 179.13 174.01 177.33 515,343 -3.51(-1.94%)
Aug 07, 2023 177.48 181.26 176.60 180.84 514,772 +5.10(+2.90%)
Aug 04, 2023 185.00 185.31 172.30 175.74 814,897 -10.87(-5.82%)
Aug 03, 2023 187.96 195.95 183.22 186.61 765,057 -2.41(-1.27%)
Aug 02, 2023 193.28 194.45 185.37 189.02 768,290 -7.19(-3.66%)
Aug 01, 2023 196.40 201.00 193.53 196.21 695,749 -4.27(-2.13%)
Jul 31, 2023 194.51 200.73 194.51 200.48 777,046 +7.58(+3.93%)
Jul 28, 2023 186.53 193.69 185.31 192.90 768,083 +10.15(+5.55%)
Jul 27, 2023 182.50 186.97 181.27 182.75 497,795 +6.19(+3.51%)
Jul 26, 2023 176.28 178.64 173.00 176.56 214,399 -1.35(-0.76%)
Jul 25, 2023 175.01 181.81 175.01 177.91 390,023 +3.44(+1.97%)
Jul 24, 2023 175.79 178.23 171.34 174.47 430,054 -1.05(-0.60%)
Jul 21, 2023 178.78 180.14 174.35 175.52 394,233 -0.29(-0.16%)
Jul 20, 2023 181.02 182.38 173.53 175.81 709,489 -9.37(-5.06%)
Jul 19, 2023 191.62 191.97 181.83 185.18 550,512 -6.44(-3.36%)
Jul 18, 2023 191.55 192.42 185.74 191.62 461,641 -0.65(-0.34%)
Jul 17, 2023 183.01 193.61 181.94 192.27 845,990 +12.42(+6.91%)
Jul 14, 2023 182.76 186.19 178.18 179.85 449,232 -2.22(-1.22%)
Jul 13, 2023 176.88 184.29 176.88 182.07 470,214 +6.72(+3.83%)
Jul 12, 2023 177.40 177.80 173.28 175.35 488,259 +1.23(+0.71%)
Jul 11, 2023 178.97 180.00 170.64 174.12 460,939 -3.81(-2.14%)
Jul 10, 2023 172.74 178.79 171.95 177.93 362,190 +4.86(+2.81%)
Jul 07, 2023 172.99 177.37 172.53 173.07 341,922 +0.08(+0.05%)
Jul 06, 2023 174.74 176.01 171.09 172.99 441,283 -5.59(-3.13%)
Jul 05, 2023 181.37 182.57 176.66 178.58 475,797 -3.16(-1.74%)
Jul 03, 2023 183.95 184.70 179.00 181.74 314,242 -1.59(-0.87%)
Jun 30, 2023 181.01 186.68 181.00 183.33 725,702 +4.30(+2.40%)
Jun 29, 2023 176.68 181.23 175.17 179.03 458,408 +4.36(+2.50%)
Jun 28, 2023 170.54 177.56 170.25 174.67 442,197 +0.50(+0.29%)
Jun 27, 2023 167.97 174.94 167.69 174.17 419,249 +5.93(+3.52%)
Jun 26, 2023 169.60 175.42 168.21 168.24 538,097 -0.23(-0.14%)
Jun 23, 2023 166.05 169.52 165.00 168.47 506,821 -1.56(-0.92%)
Jun 22, 2023 164.69 172.22 163.69 170.03 427,329 +4.17(+2.51%)
Jun 21, 2023 165.00 166.97 162.78 165.86 609,241 -0.54(-0.32%)
Jun 20, 2023 168.77 171.10 165.60 166.40 660,234 -2.68(-1.59%)
Jun 16, 2023 173.26 174.29 167.30 169.08 912,157 -1.89(-1.11%)
Jun 15, 2023 169.40 172.91 165.87 170.97 685,259 +50.93(+42.43%)
May 08, 2023 120.20 121.73 117.76 120.04 295,528 -0.16(-0.13%)
May 05, 2023 114.78 121.01 111.42 120.20 575,726 +6.66(+5.87%)
May 04, 2023 122.10 123.53 105.28 113.54 1,422,963 -9.07(-7.40%)
May 03, 2023 122.06 124.83 121.00 122.61 474,479 +0.88(+0.72%)
May 02, 2023 123.90 125.36 121.28 121.73 458,048 -1.36(-1.10%)
May 01, 2023 119.00 123.44 119.00 123.09 495,180 +4.79(+4.05%)
Apr 28, 2023 116.39 118.46 115.54 118.30 337,449 +1.89(+1.62%)
Apr 27, 2023 117.82 118.01 111.05 116.41 789,453 -1.60(-1.36%)
Apr 26, 2023 119.97 121.10 117.44 118.01 379,885 -0.93(-0.78%)
Apr 25, 2023 124.19 125.08 118.79 118.94 569,714 -7.06(-5.60%)
Apr 24, 2023 125.10 127.51 123.14 126.00 362,756 +0.63(+0.50%)
Apr 21, 2023 124.34 125.98 121.15 125.37 584,183 +0.03(+0.02%)
Apr 20, 2023 124.19 129.54 123.47 125.34 624,802 -1.17(-0.92%)
Apr 19, 2023 127.24 128.00 125.35 126.51 291,978 -2.46(-1.91%)
Apr 18, 2023 130.00 131.60 127.77 128.97 365,014 +0.92(+0.72%)
Apr 17, 2023 125.69 128.55 124.42 128.05 427,266 +0.37(+0.29%)
Apr 14, 2023 127.32 132.18 126.30 127.68 589,606 +0.57(+0.45%)
Apr 13, 2023 125.37 127.93 124.00 127.11 403,195 +2.31(+1.85%)
Apr 12, 2023 127.24 128.23 123.94 124.80 380,907 -1.04(-0.83%)
Apr 11, 2023 127.83 129.59 125.51 125.84 442,103 -1.44(-1.13%)
Apr 10, 2023 123.65 127.89 123.40 127.28 582,703 +1.94(+1.55%)
Apr 06, 2023 125.36 128.11 123.18 125.34 398,602 -1.58(-1.24%)
Apr 05, 2023 126.75 127.52 124.19 126.92 546,422 -1.82(-1.41%)
Apr 04, 2023 132.58 132.58 127.56 128.74 330,318 -3.68(-2.78%)
Apr 03, 2023 132.22 133.47 128.73 132.42 387,853 -0.83(-0.62%)
Mar 31, 2023 132.61 135.25 132.48 133.25 368,175 -0.19(-0.14%)
Mar 30, 2023 133.74 136.30 132.35 133.44 394,080 +1.25(+0.95%)
Mar 29, 2023 127.36 132.57 126.62 132.19 634,512 +7.46(+5.98%)
Mar 28, 2023 128.61 130.02 122.89 124.73 587,709 -4.45(-3.44%)
Mar 27, 2023 130.30 131.20 127.55 129.18 540,732 +0.49(+0.38%)
Mar 24, 2023 129.20 130.01 125.59 128.69 586,181 -2.69(-2.05%)
Mar 23, 2023 133.21 136.38 128.40 131.38 877,711 -0.03(-0.02%)
Mar 22, 2023 133.23 136.32 131.21 131.41 496,275 -2.04(-1.53%)
Mar 21, 2023 133.63 136.26 129.42 133.45 664,866 +1.94(+1.48%)
Mar 20, 2023 128.62 131.84 128.11 131.51 613,774 +3.29(+2.57%)
Mar 17, 2023 130.02 131.94 127.40 128.22 993,515 -1.74(-1.34%)
Mar 16, 2023 122.47 130.38 122.04 129.96 625,981 +6.10(+4.92%)
Mar 15, 2023 125.76 127.84 121.10 123.86 672,771 -4.98(-3.87%)
Mar 14, 2023 125.87 129.80 125.50 128.84 663,835 +6.30(+5.14%)
Mar 13, 2023 119.77 125.77 118.09 122.54 716,704 -1.15(-0.93%)
Mar 10, 2023 129.75 130.46 122.77 123.69 844,906 -5.88(-4.54%)
Mar 09, 2023 130.88 135.96 129.00 129.57 893,564 -1.52(-1.16%)
Mar 08, 2023 129.04 133.48 128.91 131.09 505,583 +3.09(+2.41%)
Mar 07, 2023 128.94 130.43 126.59 128.00 443,247 -0.85(-0.66%)
Mar 06, 2023 130.00 131.63 127.44 128.85 495,886 -1.06(-0.82%)
Mar 03, 2023 129.34 130.44 127.61 129.91 562,941 +0.74(+0.57%)
Mar 02, 2023 123.80 129.67 108.43 129.17 2,076,995 -3.07(-2.32%)
Mar 01, 2023 129.72 132.98 129.51 132.24 582,136 +3.70(+2.88%)
Feb 28, 2023 126.00 131.56 125.42 128.54 859,964 +3.25(+2.59%)
Feb 27, 2023 125.34 126.90 123.44 125.29 358,688 +1.82(+1.47%)
Feb 24, 2023 121.31 123.85 120.50 123.47 490,538 -1.24(-0.99%)
Feb 23, 2023 126.00 127.14 122.48 124.71 605,712 +2.43(+1.99%)
Feb 22, 2023 121.00 122.86 119.77 122.28 504,030 +1.43(+1.18%)
Feb 21, 2023 118.78 122.35 118.50 120.85 741,933 -1.08(-0.89%)
Feb 17, 2023 127.00 127.00 118.50 121.93 1,158,740 -5.37(-4.22%)
Feb 16, 2023 126.27 129.53 125.40 127.30 516,065 -1.55(-1.20%)
Feb 15, 2023 125.34 129.70 124.51 128.85 525,183 +1.38(+1.08%)
Feb 14, 2023 126.46 129.71 124.40 127.47 761,635 -0.86(-0.67%)
Feb 13, 2023 125.01 128.34 121.70 128.33 747,669 +4.97(+4.03%)
Feb 10, 2023 123.70 124.77 119.37 123.36 659,735 -1.05(-0.84%)
Feb 09, 2023 118.27 128.41 115.00 124.41 1,116,437 +6.84(+5.82%)
Feb 08, 2023 118.61 120.71 116.33 117.57 644,528 -1.16(-0.98%)
Feb 07, 2023 115.83 119.27 114.03 118.73 664,564 +2.79(+2.41%)
Feb 06, 2023 116.04 117.49 114.15 115.94 599,478 -2.10(-1.78%)
Feb 03, 2023 116.00 121.58 116.00 118.04 666,485 -0.93(-0.78%)
Feb 02, 2023 116.32 120.34 116.00 118.97 680,841 +3.82(+3.32%)
Feb 01, 2023 110.98 116.99 110.44 115.15 757,203 +5.20(+4.73%)
Jan 31, 2023 107.22 110.91 107.01 109.95 507,728 +2.12(+1.97%)
Jan 30, 2023 108.35 110.64 106.76 107.83 552,290 -2.61(-2.36%)
Jan 27, 2023 112.28 112.75 109.85 110.44 432,089 -3.29(-2.89%)
Jan 26, 2023 111.50 113.81 107.81 113.73 481,462 +3.14(+2.84%)
Jan 25, 2023 105.52 111.75 105.21 110.59 518,962 +2.71(+2.51%)
Jan 24, 2023 106.25 108.19 105.01 107.88 383,981 +0.64(+0.60%)
Jan 23, 2023 102.75 109.50 102.16 107.24 607,967 +4.93(+4.82%)
Jan 20, 2023 99.88 102.65 98.34 102.31 447,139 +4.13(+4.21%)
Jan 19, 2023 100.50 101.30 95.95 98.18 560,519 -3.84(-3.76%)
Jan 18, 2023 102.91 103.66 100.39 102.02 739,925 +0.02(+0.02%)
Jan 17, 2023 100.50 102.13 99.32 102.00 416,319 +1.49(+1.48%)
Jan 13, 2023 96.87 100.60 96.19 100.51 407,033 +2.84(+2.91%)
Jan 12, 2023 96.50 99.23 94.84 97.67 514,912 +2.23(+2.34%)
Jan 11, 2023 94.21 96.71 92.51 95.44 701,967 +2.36(+2.54%)
Jan 10, 2023 91.50 94.54 91.21 93.08 482,453 +0.84(+0.91%)
Jan 09, 2023 89.01 93.75 89.01 92.24 779,127 +4.70(+5.37%)
Jan 06, 2023 83.78 88.81 82.81 87.54 565,934 +5.12(+6.21%)
Jan 05, 2023 78.78 83.31 78.56 82.42 499,797 +3.73(+4.74%)
Jan 04, 2023 79.69 80.33 77.99 78.69 324,945 +0.49(+0.63%)
Jan 03, 2023 80.68 81.28 76.97 78.20 375,480 -1.16(-1.46%)
Dec 30, 2022 78.05 79.49 77.00 79.36 230,069 -0.01(-0.01%)
Dec 29, 2022 78.76 80.21 78.67 79.37 211,681 +1.99(+2.57%)
Dec 28, 2022 78.36 79.73 77.06 77.38 157,115 -1.84(-2.32%)
Dec 27, 2022 79.97 80.19 78.59 79.22 178,570 -1.05(-1.31%)
Dec 23, 2022 79.59 80.67 78.68 80.27 234,085 -0.16(-0.20%)
Dec 22, 2022 80.65 81.00 75.73 80.43 719,210 -2.22(-2.69%)
Dec 21, 2022 81.42 83.25 80.75 82.65 312,710 +2.17(+2.70%)
Dec 20, 2022 77.74 80.58 77.32 80.48 346,610 +1.88(+2.39%)
Dec 19, 2022 80.83 81.43 77.30 78.60 525,062 -2.83(-3.48%)
Dec 16, 2022 81.20 82.75 80.20 81.43 775,563 -1.33(-1.61%)
Dec 15, 2022 83.10 84.39 81.59 82.76 520,873 -2.65(-3.10%)
Dec 14, 2022 86.00 87.44 84.44 85.41 388,041 -1.11(-1.28%)
Dec 13, 2022 86.60 88.73 84.64 86.52 550,642 +3.18(+3.82%)
Dec 12, 2022 81.40 84.11 81.02 83.34 401,736 +1.39(+1.70%)
Dec 09, 2022 81.08 82.50 79.47 81.95 355,368 +0.02(+0.02%)
Dec 08, 2022 78.42 82.50 77.68 81.93 432,261 +3.82(+4.89%)
Dec 07, 2022 77.00 79.09 76.98 78.11 220,916 +0.07(+0.09%)
Dec 06, 2022 79.75 80.20 77.25 78.04 455,484 -2.07(-2.58%)
Dec 05, 2022 78.58 80.21 76.67 80.11 303,177 +1.35(+1.71%)
Dec 02, 2022 77.12 79.80 76.61 78.76 217,572 -0.45(-0.57%)
Dec 01, 2022 80.37 80.50 77.55 79.21 245,765 -0.65(-0.81%)
Nov 30, 2022 76.99 79.86 74.21 79.86 376,465 +3.55(+4.65%)
Nov 29, 2022 76.99 78.77 76.17 76.31 316,210 -0.38(-0.50%)
Nov 28, 2022 78.37 78.52 75.97 76.69 277,805 -2.69(-3.39%)
Nov 25, 2022 78.17 79.59 78.05 79.38 93,576 +0.31(+0.39%)
Nov 23, 2022 78.62 81.06 78.59 79.07 330,794 +0.37(+0.47%)
Nov 22, 2022 77.74 78.72 75.92 78.70 427,285 +1.54(+2.00%)
Nov 21, 2022 75.13 77.38 75.07 77.16 450,819 +0.57(+0.74%)
Nov 18, 2022 78.35 78.77 76.04 76.59 261,050 +0.08(+0.10%)
Nov 17, 2022 72.28 76.61 71.43 76.51 422,514 +2.12(+2.85%)
Nov 16, 2022 76.40 76.40 73.01 74.39 402,693 -3.71(-4.75%)
Nov 15, 2022 78.55 80.24 77.70 78.10 315,452 +1.69(+2.21%)
Nov 14, 2022 75.64 78.00 75.29 76.41 361,506 -0.68(-0.88%)
Nov 11, 2022 75.00 77.99 74.60 77.09 343,636 +2.03(+2.70%)
Nov 10, 2022 73.11 75.21 72.18 75.06 572,211 +5.23(+7.49%)
Nov 09, 2022 68.55 70.42 67.62 69.83 302,622 -0.09(-0.13%)
Nov 08, 2022 70.84 71.27 68.50 69.92 380,080 +0.75(+1.08%)
Nov 07, 2022 64.50 69.89 64.49 69.17 580,678 +4.12(+6.33%)
Nov 04, 2022 62.33 65.14 61.30 65.05 593,842 +5.21(+8.71%)
Nov 03, 2022 57.54 62.55 57.11 59.84 582,110 +2.48(+4.32%)
Nov 02, 2022 58.80 57.18 57.36 384,154 -1.40(-2.38%)
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.