Axcelis Tech Inc (NQ: ACLS )

62.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.75 19.75 19.15 19.25 181,881 -0.45(-2.28%)
Apr 27, 2017 19.40 19.80 19.25 19.70 224,237 +0.45(+2.34%)
Apr 26, 2017 19.10 19.30 18.95 19.25 130,794 +0.20(+1.05%)
Apr 25, 2017 19.00 19.25 18.88 19.05 155,865 +0.20(+1.06%)
Apr 24, 2017 18.90 19.25 18.65 18.85 310,787 +0.25(+1.34%)
Apr 21, 2017 18.70 18.85 18.50 18.60 266,892 -0.10(-0.53%)
Apr 20, 2017 18.65 18.83 18.40 18.70 244,690 +0.20(+1.08%)
Apr 19, 2017 18.40 18.90 18.20 18.50 200,514 +0.25(+1.37%)
Apr 18, 2017 18.20 18.40 18.05 18.25 292,201 -0.10(-0.54%)
Apr 17, 2017 18.15 18.40 18.00 18.35 256,510 +0.20(+1.10%)
Apr 13, 2017 17.80 18.40 17.70 18.15 268,115 +0.35(+1.97%)
Apr 12, 2017 18.05 18.05 17.75 17.80 78,128 -0.25(-1.39%)
Apr 11, 2017 18.00 18.35 17.80 18.05 149,531 +0.00(+0.00%)
Apr 10, 2017 18.00 18.60 17.95 18.05 226,506 +0.10(+0.56%)
Apr 07, 2017 17.90 18.15 17.65 17.95 276,133 -0.15(-0.83%)
Apr 06, 2017 17.80 18.35 17.65 18.10 172,740 +0.25(+1.40%)
Apr 05, 2017 18.55 18.65 17.75 17.85 262,816 -0.65(-3.51%)
Apr 04, 2017 18.55 18.65 18.15 18.50 240,534 -0.10(-0.54%)
Apr 03, 2017 18.90 19.00 18.20 18.60 463,279 -0.20(-1.06%)
Mar 31, 2017 18.05 18.90 17.85 18.80 493,792 +0.75(+4.16%)
Mar 30, 2017 16.75 18.15 16.73 18.05 541,827 +1.35(+8.08%)
Mar 29, 2017 16.65 16.80 16.50 16.70 115,210 +0.05(+0.30%)
Mar 28, 2017 16.60 16.80 16.30 16.65 200,509 -0.15(-0.89%)
Mar 27, 2017 15.95 16.80 15.90 16.80 250,476 +0.50(+3.07%)
Mar 24, 2017 15.90 16.50 15.90 16.30 235,857 +0.55(+3.49%)
Mar 23, 2017 15.75 15.80 15.50 15.75 130,802 +0.05(+0.32%)
Mar 22, 2017 15.85 16.05 15.45 15.70 114,422 -0.20(-1.26%)
Mar 21, 2017 16.10 16.20 15.80 15.90 227,527 -0.15(-0.93%)
Mar 20, 2017 16.00 16.10 15.59 16.05 96,516 +0.00(+0.00%)
Mar 17, 2017 15.80 16.10 15.65 16.05 214,963 +0.10(+0.63%)
Mar 16, 2017 15.55 16.25 15.50 15.95 342,563 +0.50(+3.24%)
Mar 15, 2017 14.85 15.55 14.70 15.45 155,585 +0.65(+4.39%)
Mar 14, 2017 14.75 15.07 14.62 14.80 78,438 +0.05(+0.34%)
Mar 13, 2017 14.70 14.95 14.60 14.75 116,840 -0.10(-0.67%)
Mar 10, 2017 14.85 15.10 14.75 14.85 79,611 +0.05(+0.34%)
Mar 09, 2017 15.00 15.20 14.75 14.80 71,330 -0.25(-1.66%)
Mar 08, 2017 15.40 15.45 15.00 15.05 85,957 -0.25(-1.63%)
Mar 07, 2017 15.00 15.50 14.90 15.30 103,669 +0.25(+1.66%)
Mar 06, 2017 15.05 15.20 14.85 15.05 244,702 -0.20(-1.31%)
Mar 03, 2017 15.50 15.55 15.15 15.25 118,276 -0.30(-1.93%)
Mar 02, 2017 15.95 15.95 15.45 15.55 127,076 -0.40(-2.51%)
Mar 01, 2017 15.75 16.00 15.60 15.95 250,369 +0.50(+3.24%)
Feb 28, 2017 16.00 16.00 15.40 15.45 226,121 -0.55(-3.44%)
Feb 27, 2017 15.90 16.35 15.85 16.00 243,878 +0.20(+1.27%)
Feb 24, 2017 16.00 16.10 15.60 15.80 137,784 -0.40(-2.47%)
Feb 23, 2017 16.30 16.40 15.90 16.20 184,466 +0.00(+0.00%)
Feb 22, 2017 15.90 16.40 15.75 16.20 162,140 +0.30(+1.89%)
Feb 21, 2017 15.55 16.25 15.55 15.90 274,517 +0.10(+0.63%)
Feb 17, 2017 15.80 15.80 15.80 0 +0.00(+0.00%)
Feb 16, 2017 16.15 16.15 15.51 15.80 233,478 -0.45(-2.77%)
Feb 15, 2017 16.00 16.35 15.90 16.25 233,567 +0.20(+1.25%)
Feb 14, 2017 16.15 16.40 16.05 16.05 180,654 -0.25(-1.53%)
Feb 13, 2017 16.35 16.80 16.16 16.30 314,634 +0.20(+1.24%)
Feb 10, 2017 15.90 16.20 15.65 16.10 147,860 +0.35(+2.22%)
Feb 09, 2017 15.85 16.10 15.75 15.75 116,487 -0.15(-0.94%)
Feb 08, 2017 15.95 16.05 15.57 15.90 151,981 -0.05(-0.31%)
Feb 07, 2017 16.45 16.70 15.72 15.95 232,636 -0.40(-2.45%)
Feb 06, 2017 16.75 16.95 16.30 16.35 452,908 -0.30(-1.80%)
Feb 03, 2017 16.50 16.75 16.35 16.65 339,771 +0.30(+1.83%)
Feb 02, 2017 16.45 16.50 15.90 16.35 666,905 +0.70(+4.47%)
Feb 01, 2017 15.35 15.70 15.25 15.65 170,180 +0.45(+2.96%)
Jan 31, 2017 15.05 15.32 14.90 15.20 97,343 -0.10(-0.65%)
Jan 30, 2017 15.50 15.50 14.80 15.30 213,060 -0.25(-1.61%)
Jan 27, 2017 15.45 15.73 15.40 15.55 125,179 +0.05(+0.32%)
Jan 26, 2017 15.75 15.75 15.45 15.50 86,620 -0.25(-1.59%)
Jan 25, 2017 15.85 15.88 15.45 15.75 128,695 +0.10(+0.64%)
Jan 24, 2017 15.40 15.75 15.25 15.65 95,614 +0.40(+2.62%)
Jan 23, 2017 15.25 15.45 15.10 15.25 215,138 +0.00(+0.00%)
Jan 20, 2017 15.45 15.80 15.20 15.25 172,584 -0.20(-1.29%)
Jan 19, 2017 15.85 15.94 15.25 15.45 99,385 -0.45(-2.83%)
Jan 18, 2017 15.60 16.20 15.55 15.90 206,334 +0.35(+2.25%)
Jan 17, 2017 16.05 16.05 15.40 15.55 163,202 -0.35(-2.20%)
Jan 13, 2017 15.90 15.90 15.90 0 -0.15(-0.93%)
Jan 12, 2017 16.30 16.40 15.20 16.05 171,841 -0.45(-2.73%)
Jan 11, 2017 14.95 16.55 14.95 16.50 471,277 +1.60(+10.74%)
Jan 10, 2017 14.75 15.00 14.55 14.90 201,562 +0.20(+1.36%)
Jan 09, 2017 14.45 14.95 14.45 14.70 167,068 +0.20(+1.38%)
Jan 06, 2017 14.45 14.60 14.25 14.50 90,473 +0.15(+1.05%)
Jan 05, 2017 14.55 14.62 14.20 14.35 188,834 -0.15(-1.03%)
Jan 04, 2017 14.30 14.60 14.20 14.50 96,092 +0.35(+2.47%)
Jan 03, 2017 14.65 14.65 14.00 14.15 166,596 -0.40(-2.75%)
Dec 30, 2016 14.55 14.55 14.55 0 +0.10(+0.69%)
Dec 29, 2016 14.10 14.47 14.05 14.45 63,316 +0.35(+2.48%)
Dec 28, 2016 14.40 14.40 14.05 14.10 38,859 -0.20(-1.40%)
Dec 27, 2016 14.05 14.68 14.05 14.30 121,748 +0.15(+1.06%)
Dec 23, 2016 14.15 14.15 14.15 0 +0.15(+1.07%)
Dec 22, 2016 14.00 14.40 13.70 14.00 92,165 +0.00(+0.00%)
Dec 21, 2016 13.95 14.15 13.95 14.00 46,722 -0.10(-0.71%)
Dec 20, 2016 14.10 14.40 13.95 14.10 79,537 +0.05(+0.36%)
Dec 19, 2016 13.65 14.20 13.65 14.05 108,657 +0.35(+2.55%)
Dec 16, 2016 13.85 14.20 13.60 13.70 213,961 -0.15(-1.08%)
Dec 15, 2016 13.60 13.95 13.60 13.85 137,613 +0.25(+1.84%)
Dec 14, 2016 13.75 13.78 13.47 13.60 70,697 -0.25(-1.81%)
Dec 13, 2016 13.60 13.85 13.55 13.85 90,111 +0.20(+1.47%)
Dec 12, 2016 13.75 13.80 13.45 13.65 48,423 -0.15(-1.09%)
Dec 09, 2016 13.90 13.90 13.60 13.80 84,887 +0.05(+0.36%)
Dec 08, 2016 13.40 13.90 13.11 13.75 131,178 +0.30(+2.23%)
Dec 07, 2016 13.10 13.50 13.10 13.45 66,775 +0.20(+1.51%)
Dec 06, 2016 13.45 13.45 13.00 13.25 106,263 -0.05(-0.38%)
Dec 05, 2016 13.20 13.55 12.95 13.30 110,786 +0.30(+2.31%)
Dec 02, 2016 12.75 13.20 12.70 13.00 101,002 +0.20(+1.56%)
Dec 01, 2016 13.70 13.80 12.65 12.80 95,015 -0.85(-6.23%)
Nov 30, 2016 13.60 13.85 13.40 13.65 123,410 +0.00(+0.00%)
Nov 29, 2016 13.75 13.90 13.60 13.65 43,618 -0.05(-0.36%)
Nov 28, 2016 13.65 13.90 13.40 13.70 51,650 -0.10(-0.72%)
Nov 25, 2016 13.85 13.90 13.65 13.80 49,855 -0.10(-0.72%)
Nov 23, 2016 13.90 13.90 13.90 0 -0.05(-0.36%)
Nov 22, 2016 13.95 14.10 13.85 13.95 103,002 +0.05(+0.36%)
Nov 21, 2016 14.05 14.05 13.75 13.90 55,126 -0.05(-0.36%)
Nov 18, 2016 14.00 14.07 13.80 13.95 135,681 +0.05(+0.36%)
Nov 17, 2016 14.25 14.25 13.80 13.90 134,865 -0.25(-1.77%)
Nov 16, 2016 13.80 14.30 13.80 14.15 163,527 +0.15(+1.07%)
Nov 15, 2016 13.75 14.00 13.45 14.00 189,405 +0.50(+3.70%)
Nov 14, 2016 13.55 13.70 13.15 13.50 151,267 +0.00(+0.00%)
Nov 11, 2016 12.90 13.55 12.90 13.50 193,046 +0.70(+5.47%)
Nov 10, 2016 12.85 13.00 12.50 12.80 183,082 +0.15(+1.19%)
Nov 09, 2016 12.10 12.75 11.80 12.65 199,462 +0.25(+2.02%)
Nov 08, 2016 12.15 12.50 12.00 12.40 91,665 +0.35(+2.90%)
Nov 07, 2016 11.55 12.25 11.55 12.05 196,459 +0.50(+4.33%)
Nov 04, 2016 11.25 11.85 11.25 11.55 338,429 +0.35(+3.13%)
Nov 03, 2016 12.75 12.75 11.05 11.20 587,633 -2.25(-16.73%)
Nov 02, 2016 14.15 14.20 13.37 13.45 159,046 -0.75(-5.28%)
Nov 01, 2016 13.90 14.30 13.55 14.20 246,458 +0.55(+4.03%)
Oct 31, 2016 13.30 13.70 13.10 13.65 143,803 +0.35(+2.63%)
Oct 28, 2016 13.35 13.60 13.20 13.30 67,415 +0.00(+0.00%)
Oct 27, 2016 13.65 13.75 13.30 13.30 69,585 -0.20(-1.48%)
Oct 26, 2016 13.90 13.90 12.90 13.50 91,525 -0.45(-3.23%)
Oct 25, 2016 13.75 14.00 13.65 13.95 74,098 +0.10(+0.72%)
Oct 24, 2016 13.55 14.10 13.55 13.85 87,879 +0.30(+2.21%)
Oct 21, 2016 13.45 13.60 13.30 13.55 57,798 -0.05(-0.37%)
Oct 20, 2016 13.70 13.70 13.48 13.60 74,986 -0.10(-0.73%)
Oct 19, 2016 13.80 13.88 13.30 13.70 88,224 -0.05(-0.36%)
Oct 18, 2016 13.90 13.90 13.65 13.75 55,828 +0.00(+0.00%)
Oct 17, 2016 13.75 13.85 13.57 13.75 78,984 +0.03(+0.22%)
Oct 14, 2016 13.61 13.85 13.58 13.72 109,616 +0.15(+1.11%)
Oct 13, 2016 13.65 13.74 13.46 13.57 74,220 -0.20(-1.45%)
Oct 12, 2016 13.58 13.80 13.46 13.77 38,867 +0.16(+1.18%)
Oct 11, 2016 13.91 13.96 13.48 13.61 115,883 -0.37(-2.65%)
Oct 10, 2016 13.89 14.04 13.87 13.98 68,435 +0.22(+1.60%)
Oct 07, 2016 13.89 13.91 13.67 13.76 67,039 -0.19(-1.36%)
Oct 06, 2016 13.92 13.98 13.75 13.95 59,288 +0.06(+0.43%)
Oct 05, 2016 13.86 14.07 13.78 13.89 99,577 +0.14(+1.02%)
Oct 04, 2016 14.00 14.14 13.67 13.75 197,846 -0.14(-1.01%)
Oct 03, 2016 13.25 13.93 13.24 13.89 181,156 +0.61(+4.59%)
Sep 30, 2016 13.35 13.37 13.20 13.28 248,222 +0.03(+0.23%)
Sep 29, 2016 12.98 13.34 12.86 13.25 190,323 +0.09(+0.68%)
Sep 28, 2016 13.12 13.25 13.00 13.16 104,363 +0.00(+0.00%)
Sep 27, 2016 12.89 13.18 12.86 13.16 106,512 +0.31(+2.41%)
Sep 26, 2016 12.97 12.98 12.34 12.85 101,475 -0.25(-1.91%)
Sep 23, 2016 13.31 13.38 13.09 13.10 115,987 -0.33(-2.46%)
Sep 22, 2016 12.80 13.47 12.76 13.43 247,836 +0.67(+5.25%)
Sep 21, 2016 12.48 12.77 12.41 12.76 95,274 +0.27(+2.16%)
Sep 20, 2016 12.47 12.54 12.40 12.49 89,008 +0.04(+0.32%)
Sep 19, 2016 12.35 12.49 12.23 12.45 84,497 +0.17(+1.38%)
Sep 16, 2016 12.33 12.39 12.17 12.28 120,981 -0.07(-0.57%)
Sep 15, 2016 12.12 12.35 12.10 12.35 107,454 +0.24(+1.98%)
Sep 14, 2016 12.73 12.73 12.01 12.11 180,088 -0.62(-4.87%)
Sep 13, 2016 12.06 12.80 12.06 12.73 332,331 +0.63(+5.21%)
Sep 12, 2016 11.88 12.16 11.82 12.10 148,943 +0.10(+0.83%)
Sep 09, 2016 12.50 12.70 11.76 12.00 156,945 -0.65(-5.14%)
Sep 08, 2016 12.35 12.68 12.20 12.65 200,346 +0.31(+2.51%)
Sep 07, 2016 12.20 12.35 12.10 12.34 124,888 +0.17(+1.40%)
Sep 06, 2016 12.18 12.23 11.90 12.17 140,500 +0.08(+0.66%)
Sep 02, 2016 12.16 12.09 12.09 12.09 114,600 +0.09(+0.75%)
Sep 01, 2016 11.76 12.17 11.64 12.00 173,663 +0.27(+2.30%)
Aug 31, 2016 11.73 11.84 11.59 11.73 125,130 +0.01(+0.09%)
Aug 30, 2016 11.78 11.85 11.65 11.72 83,602 -0.02(-0.17%)
Aug 29, 2016 11.85 11.86 11.71 11.74 36,974 -0.05(-0.42%)
Aug 26, 2016 11.80 11.91 11.65 11.79 97,460 +0.03(+0.26%)
Aug 25, 2016 11.71 11.85 11.70 11.76 77,319 +0.04(+0.34%)
Aug 24, 2016 11.92 11.94 11.70 11.72 53,138 -0.18(-1.51%)
Aug 23, 2016 11.91 12.05 11.88 11.90 83,769 +0.00(+0.00%)
Aug 22, 2016 11.84 11.98 11.62 11.90 122,352 +0.14(+1.19%)
Aug 19, 2016 11.70 11.99 11.70 11.76 110,887 +0.05(+0.43%)
Aug 18, 2016 11.38 11.72 11.25 11.71 160,517 +0.26(+2.27%)
Aug 17, 2016 11.72 11.72 11.43 11.45 174,456 -0.30(-2.55%)
Aug 16, 2016 11.77 11.94 11.70 11.75 122,009 -0.10(-0.84%)
Aug 15, 2016 12.05 12.15 11.72 11.85 166,126 -0.20(-1.66%)
Aug 12, 2016 11.73 12.10 11.59 12.05 159,159 +0.30(+2.55%)
Aug 11, 2016 11.69 11.80 11.62 11.75 130,191 +0.05(+0.43%)
Aug 10, 2016 12.02 12.02 11.56 11.70 121,118 -0.35(-2.90%)
Aug 09, 2016 11.96 12.18 11.89 12.05 191,115 +0.08(+0.67%)
Aug 08, 2016 11.69 12.19 11.65 11.97 320,300 +0.44(+3.82%)
Aug 05, 2016 11.15 11.88 11.15 11.53 360,210 +0.40(+3.59%)
Aug 04, 2016 10.99 11.19 10.74 11.13 233,307 +0.11(+1.00%)
Aug 03, 2016 11.05 11.49 10.75 11.02 499,851 +0.17(+1.57%)
Aug 02, 2016 10.68 11.08 10.43 10.85 312,156 +0.19(+1.78%)
Aug 01, 2016 10.68 10.73 10.43 10.66 83,637 -0.04(-0.37%)
Jul 29, 2016 10.76 10.78 10.62 10.70 86,546 -0.07(-0.65%)
Jul 28, 2016 10.62 10.80 10.57 10.77 164,668 +0.13(+1.22%)
Jul 27, 2016 10.73 10.85 10.60 10.64 78,721 -0.09(-0.84%)
Jul 26, 2016 10.68 10.88 10.62 10.73 101,253 +0.02(+0.19%)
Jul 25, 2016 10.67 10.78 10.64 10.71 51,579 +0.02(+0.19%)
Jul 22, 2016 10.53 10.74 10.46 10.69 49,013 +0.13(+1.23%)
Jul 21, 2016 10.66 10.81 10.48 10.56 59,377 -0.15(-1.40%)
Jul 20, 2016 10.55 10.93 10.55 10.71 101,279 +0.16(+1.52%)
Jul 19, 2016 10.53 10.78 10.47 10.55 71,192 -0.04(-0.38%)
Jul 18, 2016 10.51 10.74 9.877 10.59 115,893 +0.05(+0.47%)
Jul 15, 2016 10.65 10.65 10.49 10.54 96,121 -0.04(-0.38%)
Jul 14, 2016 10.55 10.72 10.51 10.58 94,334 +0.10(+0.95%)
Jul 13, 2016 10.38 10.57 10.14 10.48 302,338 +0.18(+1.75%)
Jul 12, 2016 10.71 10.73 10.22 10.30 176,907 -0.37(-3.47%)
Jul 11, 2016 10.40 10.69 10.40 10.67 91,665 +0.36(+3.49%)
Jul 08, 2016 10.05 10.34 9.910 10.31 128,721 +0.40(+4.04%)
Jul 07, 2016 9.930 10.07 9.680 9.910 109,707 -0.20(-1.98%)
Jul 05, 2016 10.92 10.92 10.04 10.11 121,835 -0.82(-7.50%)
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.