Axcelis Tech Inc (NQ: ACLS )

50.13 USD +1.66 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.88 50.88 48.83 49.71 660,162 -1.19(-2.34%)
Aug 30, 2021 52.13 52.80 50.01 50.90 299,734 -0.77(-1.49%)
Aug 27, 2021 48.36 51.73 48.25 51.67 420,945 +3.26(+6.73%)
Aug 26, 2021 48.63 49.35 47.08 48.41 293,452 -0.56(-1.14%)
Aug 25, 2021 46.15 49.73 46.04 48.97 632,941 +3.72(+8.22%)
Aug 24, 2021 45.00 45.42 44.38 45.25 178,510 +0.84(+1.89%)
Aug 23, 2021 43.20 44.53 42.82 44.41 158,607 +1.89(+4.44%)
Aug 20, 2021 42.65 42.78 41.75 42.52 148,109 -0.08(-0.19%)
Aug 19, 2021 42.47 42.84 41.68 42.60 146,808 -0.03(-0.07%)
Aug 18, 2021 42.15 43.36 42.15 42.63 183,750 +0.70(+1.67%)
Aug 17, 2021 42.56 42.56 41.30 41.93 179,606 -1.26(-2.92%)
Aug 16, 2021 42.95 43.49 42.52 43.19 146,407 +0.12(+0.28%)
Aug 13, 2021 44.00 44.20 42.85 43.07 220,445 -0.62(-1.42%)
Aug 12, 2021 43.74 43.74 42.88 43.69 167,501 -0.53(-1.20%)
Aug 11, 2021 44.65 44.93 43.20 44.22 137,014 +0.16(+0.36%)
Aug 10, 2021 44.17 44.19 43.32 44.06 128,126 -0.14(-0.32%)
Aug 09, 2021 45.31 45.60 43.88 44.20 204,464 -1.36(-2.99%)
Aug 06, 2021 44.10 45.57 43.35 45.56 434,021 +1.91(+4.38%)
Aug 05, 2021 43.50 45.25 42.10 43.65 561,431 +4.94(+12.76%)
Aug 04, 2021 39.19 39.69 38.61 38.71 194,089 -0.36(-0.92%)
Aug 03, 2021 38.57 39.09 37.91 39.07 242,514 +0.51(+1.32%)
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.