Axcelis Tech Inc (NQ: ACLS )

61.96 USD -2.03 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17.92 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%)
Sep 04, 2018 20.35 20.60 19.85 20.25 373,261 +0.05(+0.25%)
Aug 31, 2018 20.20 20.20 20.20 0 +0.00(+0.00%)
Aug 30, 2018 19.85 20.20 19.85 20.20 207,699 +0.25(+1.25%)
Aug 29, 2018 20.15 20.25 19.80 19.95 235,797 -0.20(-0.99%)
Aug 28, 2018 20.10 20.30 19.85 20.15 299,250 +0.10(+0.50%)
Aug 27, 2018 19.85 20.25 19.75 20.05 201,773 +0.30(+1.52%)
Aug 24, 2018 19.55 19.85 19.40 19.75 248,900 +0.35(+1.80%)
Aug 23, 2018 19.60 19.91 19.40 19.40 235,241 -0.30(-1.52%)
Aug 22, 2018 19.50 19.75 19.40 19.70 269,528 +0.20(+1.03%)
Aug 21, 2018 19.15 19.90 19.00 19.50 420,621 +0.35(+1.83%)
Aug 20, 2018 18.90 19.55 18.75 19.15 700,185 -0.05(-0.26%)
Aug 17, 2018 19.95 19.95 19.15 19.20 532,600 -0.85(-4.24%)
Aug 16, 2018 20.30 20.39 20.00 20.05 171,624 -0.20(-0.99%)
Aug 15, 2018 20.95 20.95 20.01 20.25 259,288 -0.85(-4.03%)
Aug 14, 2018 21.20 21.45 20.90 21.10 197,633 +0.10(+0.48%)
Aug 13, 2018 21.35 21.45 20.90 21.00 249,664 -0.35(-1.64%)
Aug 10, 2018 21.60 21.80 21.20 21.35 343,300 -0.60(-2.73%)
Aug 09, 2018 22.35 22.35 21.90 21.95 260,978 -0.40(-1.79%)
Aug 08, 2018 22.15 22.50 22.00 22.35 200,344 +0.05(+0.22%)
Aug 07, 2018 22.80 22.95 22.20 22.30 297,500 -0.50(-2.19%)
Aug 06, 2018 23.15 23.25 22.40 22.80 468,988 -0.40(-1.72%)
Aug 03, 2018 24.60 25.17 23.05 23.20 1,044,600 +0.30(+1.31%)
Aug 02, 2018 22.20 23.05 22.10 22.90 515,269 +0.55(+2.46%)
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.