Axcelis Tech Inc (NQ: ACLS )

60.94 USD -1.90 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.