Axcelis Tech Inc (NQ: ACLS )

62.04 +2.37 (+3.97%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.57 20.02 19.36 19.92 230,500 +0.27(+1.37%)
Nov 29, 2018 19.22 19.80 19.13 19.65 213,356 +0.42(+2.18%)
Nov 28, 2018 18.51 19.28 18.20 19.23 184,829 +0.98(+5.37%)
Nov 27, 2018 18.06 18.58 17.53 18.25 138,449 +0.11(+0.61%)
Nov 26, 2018 18.19 18.27 17.82 18.14 276,584 +0.24(+1.34%)
Nov 23, 2018 17.70 18.15 17.58 17.90 81,900 +0.07(+0.39%)
Nov 21, 2018 17.83 17.83 17.83 0 +0.44(+2.53%)
Nov 20, 2018 16.79 17.64 16.57 17.39 334,689 +0.36(+2.11%)
Nov 19, 2018 17.45 17.45 16.86 17.03 245,476 -0.53(-3.02%)
Nov 16, 2018 16.65 17.57 16.59 17.56 305,900 +0.54(+3.17%)
Nov 15, 2018 16.18 17.19 16.18 17.02 195,925 +0.81(+5.00%)
Nov 14, 2018 16.30 16.68 16.06 16.21 296,712 +0.04(+0.25%)
Nov 13, 2018 16.39 16.69 15.97 16.17 241,843 -0.03(-0.19%)
Nov 12, 2018 16.89 16.89 16.08 16.20 319,665 -0.85(-4.99%)
Nov 09, 2018 17.40 17.40 16.89 17.05 139,100 -0.58(-3.29%)
Nov 08, 2018 17.58 17.99 17.51 17.63 133,982 -0.15(-0.84%)
Nov 07, 2018 17.48 17.79 17.18 17.78 218,168 +0.52(+3.01%)
Nov 06, 2018 17.30 17.49 17.08 17.26 208,388 -0.02(-0.12%)
Nov 05, 2018 17.98 18.04 16.92 17.28 351,436 -0.79(-4.40%)
Nov 02, 2018 16.11 19.82 16.11 18.07 612,200 -0.57(-3.03%)
Nov 01, 2018 17.54 18.77 17.26 18.64 271,107 +1.38(+8.00%)
Oct 31, 2018 16.98 17.42 16.70 17.26 321,405 +0.64(+3.85%)
Oct 30, 2018 15.97 16.67 15.90 16.62 286,036 +0.63(+3.94%)
Oct 29, 2018 16.75 17.30 15.72 15.99 436,059 -1.28(-7.41%)
Oct 26, 2018 17.03 17.65 16.71 17.27 307,200 -0.34(-1.93%)
Oct 25, 2018 17.07 17.67 16.85 17.61 216,859 +0.80(+4.76%)
Oct 24, 2018 17.91 17.94 16.79 16.81 261,942 -1.20(-6.66%)
Oct 23, 2018 17.53 18.17 17.20 18.01 202,097 -0.03(-0.17%)
Oct 22, 2018 18.22 18.45 17.97 18.04 263,057 -0.08(-0.44%)
Oct 19, 2018 18.35 18.67 17.99 18.12 233,000 -0.17(-0.93%)
Oct 18, 2018 18.92 18.92 18.22 18.29 448,012 -0.69(-3.64%)
Oct 17, 2018 18.25 19.55 18.20 18.98 505,494 +1.08(+6.03%)
Oct 16, 2018 17.27 17.92 17.16 17.90 259,839 +0.85(+4.99%)
Oct 15, 2018 16.90 17.34 16.79 17.05 195,783 +0.15(+0.89%)
Oct 12, 2018 17.15 17.34 16.65 16.90 220,800 +0.15(+0.90%)
Oct 11, 2018 17.29 17.71 16.73 16.75 288,943 -0.58(-3.35%)
Oct 10, 2018 17.45 17.91 17.21 17.33 314,085 -0.30(-1.70%)
Oct 09, 2018 17.81 18.00 17.42 17.63 279,231 -0.17(-0.96%)
Oct 08, 2018 18.26 18.30 17.75 17.80 319,616 -0.52(-2.84%)
Oct 05, 2018 18.85 18.85 18.10 18.32 392,700 -0.52(-2.76%)
Oct 04, 2018 19.94 19.94 18.54 18.84 516,635 -1.11(-5.56%)
Oct 03, 2018 19.60 19.98 19.47 19.95 168,753 +0.36(+1.84%)
Oct 02, 2018 19.68 19.96 19.45 19.59 206,293 -0.03(-0.15%)
Oct 01, 2018 19.76 19.93 19.48 19.62 398,543 -0.03(-0.15%)
Sep 28, 2018 19.55 19.80 19.35 19.65 203,000 +0.10(+0.51%)
Sep 27, 2018 19.80 20.10 19.45 19.55 315,600 -0.10(-0.51%)
Sep 26, 2018 20.05 20.10 19.65 19.65 176,328 -0.50(-2.48%)
Sep 25, 2018 20.30 20.35 19.98 20.15 181,277 -0.10(-0.49%)
Sep 24, 2018 20.35 20.35 19.85 20.25 142,670 -0.10(-0.49%)
Sep 21, 2018 20.15 20.50 20.05 20.35 569,600 +0.20(+0.99%)
Sep 20, 2018 19.95 20.30 19.95 20.15 149,231 +0.25(+1.26%)
Sep 19, 2018 20.45 20.75 19.60 19.90 280,434 -0.50(-2.45%)
Sep 18, 2018 19.55 20.50 19.55 20.40 374,933 +0.90(+4.62%)
Sep 17, 2018 19.25 19.75 18.90 19.50 339,330 +0.30(+1.56%)
Sep 14, 2018 18.90 19.30 18.65 19.20 292,200 +0.35(+1.86%)
Sep 13, 2018 18.85 19.05 18.65 18.85 276,594 +0.25(+1.34%)
Sep 12, 2018 19.20 19.20 18.35 18.60 414,526 -0.70(-3.63%)
Sep 11, 2018 19.10 19.45 18.80 19.30 371,713 +0.15(+0.78%)
Sep 10, 2018 19.55 19.60 19.10 19.15 220,643 -0.20(-1.03%)
Sep 07, 2018 19.10 19.60 18.95 19.35 366,700 +0.25(+1.31%)
Sep 06, 2018 20.50 20.50 19.00 19.10 443,006 -1.25(-6.14%)
Sep 05, 2018 20.25 20.45 19.75 20.35 255,384 +0.10(+0.49%)
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.