Axcelis Tech Inc (NQ: ACLS )

49.15 USD -0.98 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.28 15.44 15.15 15.31 130,900 +0.15(+0.99%)
Aug 29, 2019 14.96 15.45 14.64 15.16 294,445 +0.49(+3.34%)
Aug 28, 2019 14.70 14.88 14.53 14.67 323,684 -0.09(-0.61%)
Aug 27, 2019 14.96 14.98 14.63 14.76 211,224 -0.12(-0.81%)
Aug 26, 2019 15.06 15.19 14.77 14.88 104,275 +0.03(+0.20%)
Aug 23, 2019 15.28 15.31 14.67 14.85 418,800 -0.55(-3.57%)
Aug 22, 2019 15.24 15.66 15.24 15.40 212,060 +0.33(+2.19%)
Aug 21, 2019 15.12 15.18 14.94 15.07 103,467 +0.16(+1.07%)
Aug 20, 2019 15.13 15.22 14.90 14.91 495,881 -0.26(-1.71%)
Aug 19, 2019 15.59 15.59 15.15 15.17 123,573 -0.16(-1.04%)
Aug 16, 2019 15.07 15.38 15.03 15.33 376,700 +0.42(+2.82%)
Aug 15, 2019 14.97 15.24 14.78 14.91 150,182 -0.09(-0.60%)
Aug 14, 2019 15.00 15.12 14.93 15.00 250,869 -0.28(-1.83%)
Aug 13, 2019 15.00 15.56 15.00 15.28 117,188 +0.25(+1.66%)
Aug 12, 2019 14.90 15.21 14.90 15.03 140,285 -0.01(-0.07%)
Aug 09, 2019 15.20 15.24 15.00 15.04 151,200 -0.18(-1.18%)
Aug 08, 2019 14.81 15.35 14.81 15.22 312,917 +0.33(+2.22%)
Aug 07, 2019 16.06 16.06 14.87 14.89 327,967 -0.13(-0.87%)
Aug 06, 2019 15.21 15.49 14.85 15.02 229,509 -0.07(-0.46%)
Aug 05, 2019 15.35 15.35 14.73 15.09 209,845 -0.68(-4.31%)
Aug 02, 2019 16.05 16.24 15.46 15.77 215,900 -0.39(-2.41%)
Aug 01, 2019 16.07 16.59 16.07 16.16 391,720 +0.11(+0.69%)
Jul 31, 2019 16.18 16.44 15.97 16.05 236,351 -0.16(-0.99%)
Jul 30, 2019 15.83 16.32 15.79 16.21 255,633 +0.21(+1.31%)
Jul 29, 2019 15.83 16.05 15.81 16.00 124,328 +0.03(+0.19%)
Jul 26, 2019 15.82 16.05 15.82 15.97 143,500 +0.26(+1.65%)
Jul 25, 2019 16.29 16.29 15.61 15.71 289,758 -0.62(-3.80%)
Jul 24, 2019 15.86 16.61 15.71 16.33 502,678 +0.44(+2.77%)
Jul 23, 2019 15.75 16.04 15.69 15.89 184,022 +0.21(+1.34%)
Jul 22, 2019 15.44 16.06 15.44 15.68 192,455 +0.35(+2.28%)
Jul 19, 2019 15.39 15.63 15.30 15.33 186,000 -0.06(-0.39%)
Jul 18, 2019 15.35 15.61 15.34 15.39 162,973 +0.04(+0.26%)
Jul 17, 2019 15.10 15.52 14.91 15.35 271,627 +0.29(+1.93%)
Jul 16, 2019 15.20 15.21 14.92 15.06 172,227 -0.15(-0.99%)
Jul 15, 2019 15.16 15.36 14.95 15.21 191,990 +0.05(+0.33%)
Jul 12, 2019 14.78 15.21 14.78 15.16 140,600 +0.37(+2.50%)
Jul 11, 2019 15.03 15.12 14.68 14.79 114,480 -0.20(-1.33%)
Jul 10, 2019 15.00 15.28 14.79 14.99 143,162 +0.15(+1.01%)
Jul 09, 2019 14.78 14.91 14.56 14.84 137,136 -0.09(-0.60%)
Jul 08, 2019 15.03 15.03 14.76 14.93 95,219 -0.23(-1.52%)
Jul 05, 2019 14.98 15.20 14.89 15.16 72,900 +0.01(+0.07%)
Jul 03, 2019 15.15 15.30 15.05 15.15 48,100 -0.02(-0.13%)
Jul 02, 2019 15.34 15.42 14.95 15.17 125,404 -0.23(-1.49%)
Jul 01, 2019 15.52 15.77 15.24 15.40 225,489 +0.35(+2.33%)
Jun 28, 2019 15.15 15.40 15.00 15.05 353,700 +0.03(+0.20%)
Jun 27, 2019 14.45 15.02 14.45 15.02 221,633 +0.58(+4.02%)
Jun 26, 2019 14.26 14.60 14.26 14.44 170,095 +0.38(+2.70%)
Jun 25, 2019 14.29 14.52 13.99 14.06 121,688 -0.26(-1.82%)
Jun 24, 2019 14.52 14.64 14.31 14.32 111,330 -0.14(-0.97%)
Jun 21, 2019 14.56 14.76 14.46 14.46 189,300 -0.18(-1.23%)
Jun 20, 2019 14.90 14.96 14.60 14.64 116,853 +0.02(+0.14%)
Jun 19, 2019 14.73 14.77 14.56 14.62 82,971 -0.06(-0.41%)
Jun 18, 2019 14.29 14.93 14.29 14.68 165,584 +0.48(+3.38%)
Jun 17, 2019 14.59 14.66 14.18 14.20 141,744 -0.39(-2.67%)
Jun 14, 2019 14.87 14.97 14.59 14.59 266,500 -0.54(-3.57%)
Jun 13, 2019 14.80 15.21 14.45 15.13 312,836 +0.39(+2.65%)
Jun 12, 2019 14.90 14.91 14.50 14.74 172,281 -0.35(-2.32%)
Jun 11, 2019 15.59 15.88 15.04 15.09 213,227 -0.65(-4.13%)
Jun 10, 2019 15.13 15.76 15.00 15.74 232,577 +0.71(+4.72%)
Jun 07, 2019 14.89 15.26 14.80 15.03 186,800 +0.14(+0.94%)
Jun 06, 2019 14.87 15.15 14.63 14.89 129,305 -0.06(-0.40%)
Jun 05, 2019 15.39 15.50 14.81 14.95 295,008 -0.35(-2.29%)
Jun 04, 2019 14.77 15.31 14.51 15.30 384,537 +0.70(+4.79%)
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.