Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcelis Tech Inc (NQ: ACLS )

98.25 -3.47 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 194.51 200.73 194.51 200.48 777,046 +7.58(+3.93%)
Jul 28, 2023 186.53 193.69 185.31 192.90 768,083 +10.15(+5.55%)
Jul 27, 2023 182.50 186.97 181.27 182.75 497,795 +6.19(+3.51%)
Jul 26, 2023 176.28 178.64 173.00 176.56 214,399 -1.35(-0.76%)
Jul 25, 2023 175.01 181.81 175.01 177.91 390,023 +3.44(+1.97%)
Jul 24, 2023 175.79 178.23 171.34 174.47 430,054 -1.05(-0.60%)
Jul 21, 2023 178.78 180.14 174.35 175.52 394,233 -0.29(-0.16%)
Jul 20, 2023 181.02 182.38 173.53 175.81 709,489 -9.37(-5.06%)
Jul 19, 2023 191.62 191.97 181.83 185.18 550,512 -6.44(-3.36%)
Jul 18, 2023 191.55 192.42 185.74 191.62 461,641 -0.65(-0.34%)
Jul 17, 2023 183.01 193.61 181.94 192.27 845,990 +12.42(+6.91%)
Jul 14, 2023 182.76 186.19 178.18 179.85 449,232 -2.22(-1.22%)
Jul 13, 2023 176.88 184.29 176.88 182.07 470,214 +6.72(+3.83%)
Jul 12, 2023 177.40 177.80 173.28 175.35 488,259 +1.23(+0.71%)
Jul 11, 2023 178.97 180.00 170.64 174.12 460,939 -3.81(-2.14%)
Jul 10, 2023 172.74 178.79 171.95 177.93 362,190 +4.86(+2.81%)
Jul 07, 2023 172.99 177.37 172.53 173.07 341,922 +0.08(+0.05%)
Jul 06, 2023 174.74 176.01 171.09 172.99 441,283 -5.59(-3.13%)
Jul 05, 2023 181.37 182.57 176.66 178.58 475,797 -3.16(-1.74%)
Jul 03, 2023 183.95 184.70 179.00 181.74 314,242 -1.59(-0.87%)
Jun 30, 2023 181.01 186.68 181.00 183.33 725,702 +4.30(+2.40%)
Jun 29, 2023 176.68 181.23 175.17 179.03 458,408 +4.36(+2.50%)
Jun 28, 2023 170.54 177.56 170.25 174.67 442,197 +0.50(+0.29%)
Jun 27, 2023 167.97 174.94 167.69 174.17 419,249 +5.93(+3.52%)
Jun 26, 2023 169.60 175.42 168.21 168.24 538,097 -0.23(-0.14%)
Jun 23, 2023 166.05 169.52 165.00 168.47 506,821 -1.56(-0.92%)
Jun 22, 2023 164.69 172.22 163.69 170.03 427,329 +4.17(+2.51%)
Jun 21, 2023 165.00 166.97 162.78 165.86 609,241 -0.54(-0.32%)
Jun 20, 2023 168.77 171.10 165.60 166.40 660,234 -2.68(-1.59%)
Jun 16, 2023 173.26 174.29 167.30 169.08 912,157 -1.89(-1.11%)
Jun 15, 2023 169.40 172.91 165.87 170.97 685,259 -1.95(-1.13%)
Jun 14, 2023 175.60 176.72 169.39 172.92 981,138 -7.36(-4.08%)
Jun 13, 2023 182.28 184.41 178.18 180.28 504,187 -0.61(-0.34%)
Jun 12, 2023 174.60 182.57 173.93 180.89 604,331 +8.28(+4.80%)
Jun 09, 2023 175.00 176.89 171.92 172.61 376,898 -0.67(-0.39%)
Jun 08, 2023 170.00 174.32 169.32 173.28 395,816 +2.78(+1.63%)
Jun 07, 2023 166.71 175.00 166.71 170.50 707,567 +5.41(+3.28%)
Jun 06, 2023 160.36 166.64 160.00 165.09 392,186 +2.26(+1.39%)
Jun 05, 2023 160.31 164.78 158.41 162.83 488,474 +0.47(+0.29%)
Jun 02, 2023 163.04 164.19 157.12 162.36 356,989 +0.27(+0.17%)
Jun 01, 2023 157.86 164.29 156.35 162.09 651,385 +4.54(+2.88%)
May 31, 2023 157.23 159.91 155.40 157.55 680,242 -2.81(-1.75%)
May 30, 2023 166.07 167.36 159.01 160.36 543,572 -0.60(-0.37%)
May 26, 2023 153.00 162.53 152.26 160.96 711,339 +9.07(+5.97%)
May 25, 2023 148.00 153.33 145.61 151.89 713,068 +10.84(+7.69%)
May 24, 2023 139.01 141.37 136.53 141.05 515,615 -1.44(-1.01%)
May 23, 2023 142.93 145.13 141.28 142.49 434,215 -1.49(-1.03%)
May 22, 2023 140.65 144.60 140.48 143.98 459,165 +2.39(+1.69%)
May 19, 2023 144.82 145.88 139.94 141.59 463,193 -2.93(-2.03%)
May 18, 2023 138.69 145.74 138.48 144.52 682,238 +6.83(+4.96%)
May 17, 2023 130.86 138.30 129.62 137.69 604,539 +7.77(+5.98%)
May 16, 2023 127.24 131.12 125.63 129.92 581,692 +1.93(+1.51%)
May 15, 2023 122.44 128.55 122.42 127.99 476,136 +5.88(+4.82%)
May 12, 2023 125.46 127.25 121.22 122.11 386,554 -3.03(-2.42%)
May 11, 2023 125.00 126.05 121.20 125.14 431,599 -1.10(-0.87%)
May 10, 2023 122.00 126.46 120.71 126.24 493,429 +6.34(+5.29%)
May 09, 2023 118.33 120.29 117.81 119.90 369,181 -0.14(-0.12%)
May 08, 2023 120.20 121.73 117.76 120.04 295,528 -0.16(-0.13%)
May 05, 2023 114.78 121.01 111.42 120.20 575,726 +6.66(+5.87%)
May 04, 2023 122.10 123.53 105.28 113.54 1,422,963 -9.07(-7.40%)
May 03, 2023 122.06 124.83 121.00 122.61 474,479 +0.88(+0.72%)
May 02, 2023 123.90 125.36 121.28 121.73 458,048 -1.36(-1.10%)
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.