Axcelis Tech Inc (NQ: ACLS )

58.20 +4.46 (+8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.35 18.99 17.79 18.31 336,739 +0.06(+0.33%)
Mar 30, 2020 17.86 19.02 17.76 18.25 224,836 +0.51(+2.87%)
Mar 27, 2020 18.85 19.38 17.61 17.74 256,400 -2.05(-10.36%)
Mar 26, 2020 17.40 19.91 17.40 19.79 400,545 +2.71(+15.87%)
Mar 25, 2020 17.72 18.51 16.84 17.08 328,780 -0.52(-2.95%)
Mar 24, 2020 16.15 17.71 15.85 17.60 395,639 +2.62(+17.49%)
Mar 23, 2020 13.97 15.40 13.71 14.98 331,459 +1.38(+10.15%)
Mar 20, 2020 13.74 14.72 13.32 13.60 456,300 +0.18(+1.34%)
Mar 19, 2020 13.07 15.82 12.99 13.42 468,302 -0.38(-2.75%)
Mar 18, 2020 17.50 17.80 13.77 13.80 341,742 -4.98(-26.52%)
Mar 17, 2020 17.09 19.54 16.11 18.78 402,030 +2.07(+12.39%)
Mar 16, 2020 18.32 18.82 16.41 16.71 564,044 -3.50(-17.32%)
Mar 13, 2020 19.97 20.36 18.49 20.21 486,400 +1.14(+5.98%)
Mar 12, 2020 19.76 20.29 18.62 19.07 501,816 -2.05(-9.71%)
Mar 11, 2020 21.90 22.12 20.95 21.12 433,331 -1.39(-6.18%)
Mar 10, 2020 22.61 22.78 21.58 22.51 379,675 +0.66(+3.02%)
Mar 09, 2020 21.59 22.85 21.14 21.85 334,648 -1.62(-6.90%)
Mar 06, 2020 22.38 23.53 22.30 23.47 255,800 +0.27(+1.16%)
Mar 05, 2020 23.44 23.86 22.94 23.20 276,770 -0.96(-3.97%)
Mar 04, 2020 23.75 24.30 23.46 24.16 208,768 +0.65(+2.76%)
Mar 03, 2020 23.97 24.29 23.29 23.51 156,287 -0.44(-1.84%)
Mar 02, 2020 24.28 24.28 23.30 23.95 287,505 -0.04(-0.17%)
Feb 28, 2020 21.92 23.99 21.92 23.99 410,500 +1.01(+4.40%)
Feb 27, 2020 22.93 24.41 22.74 22.98 450,037 -0.85(-3.57%)
Feb 26, 2020 23.38 24.07 23.31 23.83 221,243 +0.57(+2.45%)
Feb 25, 2020 24.57 24.57 23.18 23.26 340,821 -1.06(-4.36%)
Feb 24, 2020 25.00 25.18 24.01 24.32 491,848 -1.84(-7.02%)
Feb 21, 2020 27.71 27.78 25.66 26.16 273,700 -1.79(-6.42%)
Feb 20, 2020 27.85 28.45 27.54 27.95 363,045 -0.03(-0.11%)
Feb 19, 2020 28.27 28.33 27.70 27.98 231,759 +0.17(+0.61%)
Feb 18, 2020 27.67 28.14 27.55 27.81 219,864 -0.51(-1.80%)
Feb 14, 2020 28.72 28.72 28.04 28.32 224,300 -0.24(-0.84%)
Feb 13, 2020 28.06 29.24 27.90 28.56 426,315 +0.21(+0.76%)
Feb 12, 2020 28.98 29.19 28.13 28.34 377,890 -0.42(-1.44%)
Feb 11, 2020 28.43 29.23 28.43 28.76 661,914 +0.38(+1.34%)
Feb 10, 2020 26.43 28.43 26.43 28.38 414,890 +1.55(+5.78%)
Feb 07, 2020 28.29 28.38 26.54 26.83 302,700 -1.16(-4.14%)
Feb 06, 2020 27.61 28.75 26.25 27.99 759,744 +2.10(+8.11%)
Feb 05, 2020 25.64 25.94 25.23 25.89 226,694 +0.64(+2.53%)
Feb 04, 2020 25.11 25.54 25.02 25.25 299,996 +0.64(+2.58%)
Feb 03, 2020 24.14 24.98 24.12 24.61 212,275 +0.46(+1.93%)
Jan 31, 2020 24.26 24.41 23.96 24.15 310,900 -0.35(-1.43%)
Jan 30, 2020 23.87 24.55 23.87 24.50 137,058 +0.44(+1.83%)
Jan 29, 2020 24.59 24.69 24.04 24.06 111,578 -0.51(-2.08%)
Jan 28, 2020 23.60 24.79 23.31 24.57 209,883 +0.86(+3.63%)
Jan 27, 2020 24.33 24.33 23.65 23.71 157,481 -1.31(-5.24%)
Jan 24, 2020 25.53 25.53 24.63 25.02 174,600 -0.18(-0.69%)
Jan 23, 2020 24.80 25.28 24.29 25.20 384,713 +0.36(+1.43%)
Jan 22, 2020 25.09 25.51 24.75 24.84 195,227 -0.22(-0.88%)
Jan 21, 2020 24.79 25.26 24.67 25.06 130,740 +0.03(+0.12%)
Jan 17, 2020 25.40 25.60 24.95 25.03 158,700 -0.32(-1.26%)
Jan 16, 2020 24.45 25.36 24.45 25.35 243,178 +1.10(+4.54%)
Jan 15, 2020 24.42 24.64 24.04 24.25 135,121 -0.34(-1.38%)
Jan 14, 2020 24.51 24.99 24.19 24.59 243,640 +0.16(+0.65%)
Jan 13, 2020 24.28 24.58 23.04 24.43 257,661 +0.20(+0.83%)
Jan 10, 2020 24.68 24.87 23.81 24.23 199,800 -0.42(-1.70%)
Jan 09, 2020 24.90 25.18 24.57 24.65 195,896 -0.11(-0.44%)
Jan 08, 2020 24.40 24.92 24.34 24.76 134,850 +0.38(+1.56%)
Jan 07, 2020 24.25 24.54 23.90 24.38 126,499 +0.19(+0.79%)
Jan 06, 2020 24.48 24.51 23.99 24.19 143,427 -0.60(-2.42%)
Jan 03, 2020 24.15 24.86 24.15 24.79 207,600 +0.27(+1.10%)
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.