Axcelis Tech Inc (NQ: ACLS )

112.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.