Axcelis Tech Inc (NQ: ACLS )

54.77 -1.80 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.62 19.62 19.05 19.17 240,343 -0.47(-2.39%)
Oct 30, 2019 20.00 20.11 19.52 19.64 141,658 -0.32(-1.60%)
Oct 29, 2019 20.52 20.55 19.83 19.96 199,425 -0.63(-3.06%)
Oct 28, 2019 19.76 20.63 19.76 20.59 203,375 +0.99(+5.05%)
Oct 25, 2019 19.20 19.80 19.05 19.60 188,200 +0.45(+2.35%)
Oct 24, 2019 18.57 19.25 18.44 19.15 336,567 +0.85(+4.64%)
Oct 23, 2019 18.05 18.33 17.91 18.30 191,103 +0.12(+0.66%)
Oct 22, 2019 18.30 18.44 18.11 18.18 167,758 -0.13(-0.71%)
Oct 21, 2019 18.08 18.38 18.01 18.31 157,067 +0.49(+2.75%)
Oct 18, 2019 18.02 18.15 17.71 17.82 104,100 -0.34(-1.87%)
Oct 17, 2019 18.39 18.59 18.05 18.16 175,160 +0.03(+0.17%)
Oct 16, 2019 18.04 18.35 18.04 18.13 180,089 +0.01(+0.06%)
Oct 15, 2019 17.69 18.26 17.65 18.12 250,858 +0.47(+2.66%)
Oct 14, 2019 17.93 17.98 17.33 17.65 192,346 -0.34(-1.89%)
Oct 11, 2019 17.48 18.16 17.48 17.99 293,000 +0.84(+4.90%)
Oct 10, 2019 17.10 17.33 17.05 17.15 166,028 +0.14(+0.82%)
Oct 09, 2019 17.00 17.12 16.82 17.01 110,573 +0.20(+1.16%)
Oct 08, 2019 16.99 17.00 16.61 16.82 141,151 -0.45(-2.63%)
Oct 07, 2019 17.34 17.43 17.21 17.27 130,036 -0.07(-0.40%)
Oct 04, 2019 16.70 17.36 16.70 17.34 160,000 +0.57(+3.40%)
Oct 03, 2019 16.36 16.79 16.13 16.77 136,134 +0.34(+2.07%)
Oct 02, 2019 16.68 16.82 16.29 16.43 332,596 -0.43(-2.55%)
Oct 01, 2019 17.24 17.63 16.78 16.86 164,075 -0.23(-1.35%)
Sep 30, 2019 16.86 17.21 16.64 17.09 202,698 +0.30(+1.79%)
Sep 27, 2019 17.65 17.65 16.50 16.79 307,400 -1.00(-5.62%)
Sep 26, 2019 18.68 18.82 17.77 17.79 184,225 -0.87(-4.66%)
Sep 25, 2019 18.30 18.77 18.21 18.66 198,628 +0.36(+1.97%)
Sep 24, 2019 18.56 18.70 18.18 18.30 251,788 -0.08(-0.44%)
Sep 23, 2019 18.16 18.49 18.09 18.38 176,958 +0.16(+0.88%)
Sep 20, 2019 18.28 18.58 17.96 18.22 620,800 +0.06(+0.33%)
Sep 19, 2019 18.40 18.50 18.15 18.16 238,151 -0.21(-1.14%)
Sep 18, 2019 18.52 18.75 18.20 18.37 177,744 -0.23(-1.24%)
Sep 17, 2019 18.32 18.62 18.23 18.60 188,441 +0.27(+1.47%)
Sep 16, 2019 18.31 18.41 18.04 18.33 133,335 -0.08(-0.43%)
Sep 13, 2019 18.19 18.54 18.10 18.41 148,500 +0.22(+1.21%)
Sep 12, 2019 18.30 18.46 17.90 18.19 177,872 -0.09(-0.49%)
Sep 11, 2019 17.28 18.37 17.06 18.28 384,268 +1.03(+5.97%)
Sep 10, 2019 16.34 17.28 16.04 17.25 469,856 +0.89(+5.44%)
Sep 09, 2019 15.98 16.52 15.98 16.36 147,583 +0.36(+2.25%)
Sep 06, 2019 16.21 16.21 15.98 16.00 238,600 -0.12(-0.74%)
Sep 05, 2019 15.95 16.78 15.91 16.12 436,803 +0.41(+2.61%)
Sep 04, 2019 15.23 15.78 15.23 15.71 340,151 +0.66(+4.39%)
Sep 03, 2019 15.14 15.22 14.91 15.05 133,355 -0.26(-1.70%)
Aug 30, 2019 15.28 15.44 15.15 15.31 130,900 +0.15(+0.99%)
Aug 29, 2019 14.96 15.45 14.64 15.16 294,445 +0.49(+3.34%)
Aug 28, 2019 14.70 14.88 14.53 14.67 323,684 -0.09(-0.61%)
Aug 27, 2019 14.96 14.98 14.63 14.76 211,224 -0.12(-0.81%)
Aug 26, 2019 15.06 15.19 14.77 14.88 104,275 +0.03(+0.20%)
Aug 23, 2019 15.28 15.31 14.67 14.85 418,800 -0.55(-3.57%)
Aug 22, 2019 15.24 15.66 15.24 15.40 212,060 +0.33(+2.19%)
Aug 21, 2019 15.12 15.18 14.94 15.07 103,467 +0.16(+1.07%)
Aug 20, 2019 15.13 15.22 14.90 14.91 495,881 -0.26(-1.71%)
Aug 19, 2019 15.59 15.59 15.15 15.17 123,573 -0.16(-1.04%)
Aug 16, 2019 15.07 15.38 15.03 15.33 376,700 +0.42(+2.82%)
Aug 15, 2019 14.97 15.24 14.78 14.91 150,182 -0.09(-0.60%)
Aug 14, 2019 15.00 15.12 14.93 15.00 250,869 -0.28(-1.83%)
Aug 13, 2019 15.00 15.56 15.00 15.28 117,188 +0.25(+1.66%)
Aug 12, 2019 14.90 15.21 14.90 15.03 140,285 -0.01(-0.07%)
Aug 09, 2019 15.20 15.24 15.00 15.04 151,200 -0.18(-1.18%)
Aug 08, 2019 14.81 15.35 14.81 15.22 312,917 +0.33(+2.22%)
Aug 07, 2019 16.06 16.06 14.87 14.89 327,967 -0.13(-0.87%)
Aug 06, 2019 15.21 15.49 14.85 15.02 229,509 -0.07(-0.46%)
Aug 05, 2019 15.35 15.35 14.73 15.09 209,845 -0.68(-4.31%)
Aug 02, 2019 16.05 16.24 15.46 15.77 215,900 -0.39(-2.41%)
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.