Axcelis Tech Inc (NQ: ACLS )

78.76 -0.45 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.60 13.85 13.40 13.65 123,410 +0.00(+0.00%)
Nov 29, 2016 13.75 13.90 13.60 13.65 43,618 -0.05(-0.36%)
Nov 28, 2016 13.65 13.90 13.40 13.70 51,650 -0.10(-0.72%)
Nov 25, 2016 13.85 13.90 13.65 13.80 49,855 -0.10(-0.72%)
Nov 23, 2016 13.90 13.90 13.90 0 -0.05(-0.36%)
Nov 22, 2016 13.95 14.10 13.85 13.95 103,002 +0.05(+0.36%)
Nov 21, 2016 14.05 14.05 13.75 13.90 55,126 -0.05(-0.36%)
Nov 18, 2016 14.00 14.07 13.80 13.95 135,681 +0.05(+0.36%)
Nov 17, 2016 14.25 14.25 13.80 13.90 134,865 -0.25(-1.77%)
Nov 16, 2016 13.80 14.30 13.80 14.15 163,527 +0.15(+1.07%)
Nov 15, 2016 13.75 14.00 13.45 14.00 189,405 +0.50(+3.70%)
Nov 14, 2016 13.55 13.70 13.15 13.50 151,267 +0.00(+0.00%)
Nov 11, 2016 12.90 13.55 12.90 13.50 193,046 +0.70(+5.47%)
Nov 10, 2016 12.85 13.00 12.50 12.80 183,082 +0.15(+1.19%)
Nov 09, 2016 12.10 12.75 11.80 12.65 199,462 +0.25(+2.02%)
Nov 08, 2016 12.15 12.50 12.00 12.40 91,665 +0.35(+2.90%)
Nov 07, 2016 11.55 12.25 11.55 12.05 196,459 +0.50(+4.33%)
Nov 04, 2016 11.25 11.85 11.25 11.55 338,429 +0.35(+3.13%)
Nov 03, 2016 12.75 12.75 11.05 11.20 587,633 -2.25(-16.73%)
Nov 02, 2016 14.15 14.20 13.37 13.45 159,046 -0.75(-5.28%)
Nov 01, 2016 13.90 14.30 13.55 14.20 246,458 +0.55(+4.03%)
Oct 31, 2016 13.30 13.70 13.10 13.65 143,803 +0.35(+2.63%)
Oct 28, 2016 13.35 13.60 13.20 13.30 67,415 +0.00(+0.00%)
Oct 27, 2016 13.65 13.75 13.30 13.30 69,585 -0.20(-1.48%)
Oct 26, 2016 13.90 13.90 12.90 13.50 91,525 -0.45(-3.23%)
Oct 25, 2016 13.75 14.00 13.65 13.95 74,098 +0.10(+0.72%)
Oct 24, 2016 13.55 14.10 13.55 13.85 87,879 +0.30(+2.21%)
Oct 21, 2016 13.45 13.60 13.30 13.55 57,798 -0.05(-0.37%)
Oct 20, 2016 13.70 13.70 13.48 13.60 74,986 -0.10(-0.73%)
Oct 19, 2016 13.80 13.88 13.30 13.70 88,224 -0.05(-0.36%)
Oct 18, 2016 13.90 13.90 13.65 13.75 55,828 +0.00(+0.00%)
Oct 17, 2016 13.75 13.85 13.57 13.75 78,984 +0.03(+0.22%)
Oct 14, 2016 13.61 13.85 13.58 13.72 109,616 +0.15(+1.11%)
Oct 13, 2016 13.65 13.74 13.46 13.57 74,220 -0.20(-1.45%)
Oct 12, 2016 13.58 13.80 13.46 13.77 38,867 +0.16(+1.18%)
Oct 11, 2016 13.91 13.96 13.48 13.61 115,883 -0.37(-2.65%)
Oct 10, 2016 13.89 14.04 13.87 13.98 68,435 +0.22(+1.60%)
Oct 07, 2016 13.89 13.91 13.67 13.76 67,039 -0.19(-1.36%)
Oct 06, 2016 13.92 13.98 13.75 13.95 59,288 +0.06(+0.43%)
Oct 05, 2016 13.86 14.07 13.78 13.89 99,577 +0.14(+1.02%)
Oct 04, 2016 14.00 14.14 13.67 13.75 197,846 -0.14(-1.01%)
Oct 03, 2016 13.25 13.93 13.24 13.89 181,156 +0.61(+4.59%)
Sep 30, 2016 13.35 13.37 13.20 13.28 248,222 +0.03(+0.23%)
Sep 29, 2016 12.98 13.34 12.86 13.25 190,323 +0.09(+0.68%)
Sep 28, 2016 13.12 13.25 13.00 13.16 104,363 +0.00(+0.00%)
Sep 27, 2016 12.89 13.18 12.86 13.16 106,512 +0.31(+2.41%)
Sep 26, 2016 12.97 12.98 12.34 12.85 101,475 -0.25(-1.91%)
Sep 23, 2016 13.31 13.38 13.09 13.10 115,987 -0.33(-2.46%)
Sep 22, 2016 12.80 13.47 12.76 13.43 247,836 +0.67(+5.25%)
Sep 21, 2016 12.48 12.77 12.41 12.76 95,274 +0.27(+2.16%)
Sep 20, 2016 12.47 12.54 12.40 12.49 89,008 +0.04(+0.32%)
Sep 19, 2016 12.35 12.49 12.23 12.45 84,497 +0.17(+1.38%)
Sep 16, 2016 12.33 12.39 12.17 12.28 120,981 -0.07(-0.57%)
Sep 15, 2016 12.12 12.35 12.10 12.35 107,454 +0.24(+1.98%)
Sep 14, 2016 12.73 12.73 12.01 12.11 180,088 -0.62(-4.87%)
Sep 13, 2016 12.06 12.80 12.06 12.73 332,331 +0.63(+5.21%)
Sep 12, 2016 11.88 12.16 11.82 12.10 148,943 +0.10(+0.83%)
Sep 09, 2016 12.50 12.70 11.76 12.00 156,945 -0.65(-5.14%)
Sep 08, 2016 12.35 12.68 12.20 12.65 200,346 +0.31(+2.51%)
Sep 07, 2016 12.20 12.35 12.10 12.34 124,888 +0.17(+1.40%)
Sep 06, 2016 12.18 12.23 11.90 12.17 140,500 +0.08(+0.66%)
Sep 02, 2016 12.16 12.09 12.09 12.09 114,600 +0.09(+0.75%)
Sep 01, 2016 11.76 12.17 11.64 12.00 173,663 +0.27(+2.30%)
Aug 31, 2016 11.73 11.84 11.59 11.73 125,130 +0.01(+0.09%)
Aug 30, 2016 11.78 11.85 11.65 11.72 83,602 -0.02(-0.17%)
Aug 29, 2016 11.85 11.86 11.71 11.74 36,974 -0.05(-0.42%)
Aug 26, 2016 11.80 11.91 11.65 11.79 97,460 +0.03(+0.26%)
Aug 25, 2016 11.71 11.85 11.70 11.76 77,319 +0.04(+0.34%)
Aug 24, 2016 11.92 11.94 11.70 11.72 53,138 -0.18(-1.51%)
Aug 23, 2016 11.91 12.05 11.88 11.90 83,769 +0.00(+0.00%)
Aug 22, 2016 11.84 11.98 11.62 11.90 122,352 +0.14(+1.19%)
Aug 19, 2016 11.70 11.99 11.70 11.76 110,887 +0.05(+0.43%)
Aug 18, 2016 11.38 11.72 11.25 11.71 160,517 +0.26(+2.27%)
Aug 17, 2016 11.72 11.72 11.43 11.45 174,456 -0.30(-2.55%)
Aug 16, 2016 11.77 11.94 11.70 11.75 122,009 -0.10(-0.84%)
Aug 15, 2016 12.05 12.15 11.72 11.85 166,126 -0.20(-1.66%)
Aug 12, 2016 11.73 12.10 11.59 12.05 159,159 +0.30(+2.55%)
Aug 11, 2016 11.69 11.80 11.62 11.75 130,191 +0.05(+0.43%)
Aug 10, 2016 12.02 12.02 11.56 11.70 121,118 -0.35(-2.90%)
Aug 09, 2016 11.96 12.18 11.89 12.05 191,115 +0.08(+0.67%)
Aug 08, 2016 11.69 12.19 11.65 11.97 320,300 +0.44(+3.82%)
Aug 05, 2016 11.15 11.88 11.15 11.53 360,210 +0.40(+3.59%)
Aug 04, 2016 10.99 11.19 10.74 11.13 233,307 +0.11(+1.00%)
Aug 03, 2016 11.05 11.49 10.75 11.02 499,851 +0.17(+1.57%)
Aug 02, 2016 10.68 11.08 10.43 10.85 312,156 +0.19(+1.78%)
Aug 01, 2016 10.68 10.73 10.43 10.66 83,637 -0.04(-0.37%)
Jul 29, 2016 10.76 10.78 10.62 10.70 86,546 -0.07(-0.65%)
Jul 28, 2016 10.62 10.80 10.57 10.77 164,668 +0.13(+1.22%)
Jul 27, 2016 10.73 10.85 10.60 10.64 78,721 -0.09(-0.84%)
Jul 26, 2016 10.68 10.88 10.62 10.73 101,253 +0.02(+0.19%)
Jul 25, 2016 10.67 10.78 10.64 10.71 51,579 +0.02(+0.19%)
Jul 22, 2016 10.53 10.74 10.46 10.69 49,013 +0.13(+1.23%)
Jul 21, 2016 10.66 10.81 10.48 10.56 59,377 -0.15(-1.40%)
Jul 20, 2016 10.55 10.93 10.55 10.71 101,279 +0.16(+1.52%)
Jul 19, 2016 10.53 10.78 10.47 10.55 71,192 -0.04(-0.38%)
Jul 18, 2016 10.51 10.74 9.877 10.59 115,893 +0.05(+0.47%)
Jul 15, 2016 10.65 10.65 10.49 10.54 96,121 -0.04(-0.38%)
Jul 14, 2016 10.55 10.72 10.51 10.58 94,334 +0.10(+0.95%)
Jul 13, 2016 10.38 10.57 10.14 10.48 302,338 +0.18(+1.75%)
Jul 12, 2016 10.71 10.73 10.22 10.30 176,907 -0.37(-3.47%)
Jul 11, 2016 10.40 10.69 10.40 10.67 91,665 +0.36(+3.49%)
Jul 08, 2016 10.05 10.34 9.910 10.31 128,721 +0.40(+4.04%)
Jul 07, 2016 9.930 10.07 9.680 9.910 109,707 -0.20(-1.98%)
Jul 05, 2016 10.92 10.92 10.04 10.11 121,835 -0.82(-7.50%)
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.