Axcelis Tech Inc (NQ: ACLS )

111.91 -0.56 (-0.50%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.10 26.65 25.70 25.90 370,245 -0.20(-0.77%)
Jan 30, 2018 25.85 26.75 25.85 26.10 341,818 -0.15(-0.57%)
Jan 29, 2018 27.15 27.20 25.90 26.25 357,746 -0.95(-3.49%)
Jan 26, 2018 26.70 27.30 26.50 27.20 355,012 +0.70(+2.64%)
Jan 25, 2018 27.35 27.80 26.35 26.50 530,223 -0.40(-1.49%)
Jan 24, 2018 28.15 28.15 26.20 26.90 748,782 -1.20(-4.27%)
Jan 23, 2018 26.75 28.20 26.68 28.10 884,957 +2.10(+8.08%)
Jan 22, 2018 25.95 26.10 25.55 26.00 442,548 +0.00(+0.00%)
Jan 19, 2018 25.45 26.20 25.05 26.00 856,515 +0.70(+2.77%)
Jan 18, 2018 26.93 24.95 25.30 1,354,308 -1.62(-6.04%)
Jan 17, 2018 30.60 31.00 26.80 26.93 1,666,232 -3.38(-11.14%)
Jan 16, 2018 29.35 30.50 29.30 30.30 491,039 +1.15(+3.95%)
Jan 12, 2018 29.15 29.15 29.15 0 -0.25(-0.85%)
Jan 11, 2018 30.35 30.53 29.40 29.40 370,157 -0.85(-2.81%)
Jan 10, 2018 30.25 591,997 -0.80(-2.58%)
Jan 09, 2018 31.30 31.60 30.75 31.05 395,155 -0.25(-0.80%)
Jan 08, 2018 31.00 31.60 30.60 31.30 297,168 +0.30(+0.97%)
Jan 05, 2018 30.30 31.05 30.15 31.00 365,178 +0.80(+2.65%)
Jan 04, 2018 30.15 30.45 29.45 30.20 281,459 +0.30(+1.00%)
Jan 03, 2018 29.70 30.05 29.15 29.90 375,180 +0.35(+1.18%)
Jan 02, 2018 29.00 29.95 28.75 29.55 298,177 +0.85(+2.96%)
Dec 29, 2017 28.70 28.70 28.70 0 -1.00(-3.37%)
Dec 28, 2017 29.90 30.25 29.45 29.70 360,634 -0.10(-0.34%)
Dec 27, 2017 29.25 30.15 29.15 29.80 304,552 +0.50(+1.71%)
Dec 26, 2017 29.20 29.45 28.86 29.30 335,585 -0.30(-1.01%)
Dec 22, 2017 29.70 29.80 29.05 29.60 189,829 -0.15(-0.50%)
Dec 21, 2017 30.50 30.50 29.65 29.75 343,343 -0.60(-1.98%)
Dec 20, 2017 29.85 30.90 29.66 30.35 552,715 +0.90(+3.06%)
Dec 19, 2017 29.80 30.10 29.40 29.45 335,744 -0.35(-1.17%)
Dec 18, 2017 30.15 30.65 29.50 29.80 358,554 +0.05(+0.17%)
Dec 15, 2017 28.75 29.95 28.75 29.75 1,051,263 +1.15(+4.02%)
Dec 14, 2017 29.05 29.55 28.50 28.60 420,131 -0.35(-1.21%)
Dec 13, 2017 28.80 29.55 28.80 28.95 411,362 +0.15(+0.52%)
Dec 12, 2017 29.60 29.75 28.75 28.80 421,460 -0.90(-3.03%)
Dec 11, 2017 29.45 30.69 29.35 29.70 357,291 +0.30(+1.02%)
Dec 08, 2017 31.00 31.30 29.32 29.40 380,545 -1.20(-3.92%)
Dec 07, 2017 29.70 30.65 29.60 30.60 587,686 +0.90(+3.03%)
Dec 06, 2017 29.05 29.85 28.80 29.70 593,011 +0.40(+1.37%)
Dec 05, 2017 29.15 29.80 28.45 29.30 660,761 +0.15(+0.51%)
Dec 04, 2017 31.50 31.89 28.50 29.15 1,271,451 -1.90(-6.12%)
Dec 01, 2017 32.00 29.90 31.05 791,870 -0.95(-2.97%)
Nov 30, 2017 32.75 32.90 31.90 32.00 640,458 -0.38(-1.16%)
Nov 29, 2017 35.00 35.40 30.85 32.38 972,758 -2.67(-7.63%)
Nov 28, 2017 35.15 35.65 34.25 35.05 872,784 +0.25(+0.72%)
Nov 27, 2017 36.55 34.30 34.80 740,617 -1.83(-4.98%)
Nov 24, 2017 35.70 37.05 35.50 36.62 482,830 +1.27(+3.61%)
Nov 22, 2017 36.70 36.73 35.05 35.35 643,596 -1.25(-3.42%)
Nov 21, 2017 35.05 36.62 35.00 36.60 746,666 +1.60(+4.57%)
Nov 20, 2017 34.50 35.20 34.30 35.00 551,238 +0.70(+2.04%)
Nov 17, 2017 34.75 34.80 34.09 34.30 476,849 -0.35(-1.01%)
Nov 16, 2017 34.20 35.25 34.20 34.65 514,412 +0.65(+1.91%)
Nov 15, 2017 34.45 34.65 33.55 34.00 384,014 -0.70(-2.02%)
Nov 14, 2017 34.60 35.05 34.33 34.70 376,264 -0.10(-0.29%)
Nov 13, 2017 33.65 34.95 33.30 34.80 638,281 +1.00(+2.96%)
Nov 10, 2017 33.65 34.06 33.35 33.80 343,424 -0.10(-0.29%)
Nov 09, 2017 33.55 34.10 32.40 33.90 722,002 +0.00(+0.00%)
Nov 08, 2017 33.05 34.10 32.95 33.90 533,919 +0.65(+1.95%)
Nov 07, 2017 34.10 34.38 32.60 33.25 870,108 -0.50(-1.48%)
Nov 06, 2017 35.50 35.90 33.23 33.75 822,560 -1.45(-4.12%)
Nov 03, 2017 32.80 36.20 32.80 35.20 1,821,476 +3.25(+10.17%)
Nov 02, 2017 31.70 32.40 31.10 31.95 993,743 +0.15(+0.47%)
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.