Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.90 25.05 24.35 24.45 266,245 -0.35(-1.41%)
Feb 27, 2018 25.60 25.72 24.70 24.80 369,452 -0.75(-2.94%)
Feb 26, 2018 25.25 25.75 25.19 25.55 286,480 +0.35(+1.39%)
Feb 23, 2018 24.80 25.40 24.80 25.20 364,692 +0.75(+3.07%)
Feb 22, 2018 25.15 25.15 24.15 24.45 235,174 -0.60(-2.40%)
Feb 21, 2018 25.20 25.55 24.95 25.05 205,534 +0.00(+0.00%)
Feb 20, 2018 24.40 25.52 24.15 25.05 344,896 +0.45(+1.83%)
Feb 16, 2018 24.60 24.60 24.60 0 -0.10(-0.40%)
Feb 15, 2018 24.50 24.89 23.75 24.70 307,034 +0.35(+1.44%)
Feb 14, 2018 23.25 24.45 23.05 24.35 351,765 +1.00(+4.28%)
Feb 13, 2018 23.35 23.60 22.90 23.35 372,001 -0.20(-0.85%)
Feb 12, 2018 23.55 24.00 22.65 23.55 447,352 +0.50(+2.17%)
Feb 09, 2018 22.85 23.20 21.89 23.05 792,613 +0.60(+2.67%)
Feb 08, 2018 24.05 21.90 22.45 742,282 -1.45(-6.07%)
Feb 07, 2018 25.40 26.50 23.80 23.90 880,297 -0.40(-1.65%)
Feb 06, 2018 23.15 24.65 23.15 24.30 745,087 -0.20(-0.82%)
Feb 05, 2018 25.10 25.59 24.25 24.50 505,872 -1.10(-4.30%)
Feb 02, 2018 25.95 25.95 24.70 25.60 410,454 -0.75(-2.85%)
Feb 01, 2018 25.60 26.60 25.55 26.35 384,534 +0.45(+1.74%)
Jan 31, 2018 26.10 26.65 25.70 25.90 370,245 -0.20(-0.77%)
Jan 30, 2018 25.85 26.75 25.85 26.10 341,818 -0.15(-0.57%)
Jan 29, 2018 27.15 27.20 25.90 26.25 357,746 -0.95(-3.49%)
Jan 26, 2018 26.70 27.30 26.50 27.20 355,012 +0.70(+2.64%)
Jan 25, 2018 27.35 27.80 26.35 26.50 530,223 -0.40(-1.49%)
Jan 24, 2018 28.15 28.15 26.20 26.90 748,782 -1.20(-4.27%)
Jan 23, 2018 26.75 28.20 26.68 28.10 884,957 +2.10(+8.08%)
Jan 22, 2018 25.95 26.10 25.55 26.00 442,548 +0.00(+0.00%)
Jan 19, 2018 25.45 26.20 25.05 26.00 856,515 +0.70(+2.77%)
Jan 18, 2018 26.93 24.95 25.30 1,354,308 -1.62(-6.04%)
Jan 17, 2018 30.60 31.00 26.80 26.93 1,666,232 -3.38(-11.14%)
Jan 16, 2018 29.35 30.50 29.30 30.30 491,039 +1.15(+3.95%)
Jan 12, 2018 29.15 29.15 29.15 0 -0.25(-0.85%)
Jan 11, 2018 30.35 30.53 29.40 29.40 370,157 -0.85(-2.81%)
Jan 10, 2018 30.25 591,997 -0.80(-2.58%)
Jan 09, 2018 31.30 31.60 30.75 31.05 395,155 -0.25(-0.80%)
Jan 08, 2018 31.00 31.60 30.60 31.30 297,168 +0.30(+0.97%)
Jan 05, 2018 30.30 31.05 30.15 31.00 365,178 +0.80(+2.65%)
Jan 04, 2018 30.15 30.45 29.45 30.20 281,459 +0.30(+1.00%)
Jan 03, 2018 29.70 30.05 29.15 29.90 375,180 +0.35(+1.18%)
Jan 02, 2018 29.00 29.95 28.75 29.55 298,177 +0.85(+2.96%)
Dec 29, 2017 28.70 28.70 28.70 0 -1.00(-3.37%)
Dec 28, 2017 29.90 30.25 29.45 29.70 360,634 -0.10(-0.34%)
Dec 27, 2017 29.25 30.15 29.15 29.80 304,552 +0.50(+1.71%)
Dec 26, 2017 29.20 29.45 28.86 29.30 335,585 -0.30(-1.01%)
Dec 22, 2017 29.70 29.80 29.05 29.60 189,829 -0.15(-0.50%)
Dec 21, 2017 30.50 30.50 29.65 29.75 343,343 -0.60(-1.98%)
Dec 20, 2017 29.85 30.90 29.66 30.35 552,715 +0.90(+3.06%)
Dec 19, 2017 29.80 30.10 29.40 29.45 335,744 -0.35(-1.17%)
Dec 18, 2017 30.15 30.65 29.50 29.80 358,554 +0.05(+0.17%)
Dec 15, 2017 28.75 29.95 28.75 29.75 1,051,263 +1.15(+4.02%)
Dec 14, 2017 29.05 29.55 28.50 28.60 420,131 -0.35(-1.21%)
Dec 13, 2017 28.80 29.55 28.80 28.95 411,362 +0.15(+0.52%)
Dec 12, 2017 29.60 29.75 28.75 28.80 421,460 -0.90(-3.03%)
Dec 11, 2017 29.45 30.69 29.35 29.70 357,291 +0.30(+1.02%)
Dec 08, 2017 31.00 31.30 29.32 29.40 380,545 -1.20(-3.92%)
Dec 07, 2017 29.70 30.65 29.60 30.60 587,686 +0.90(+3.03%)
Dec 06, 2017 29.05 29.85 28.80 29.70 593,011 +0.40(+1.37%)
Dec 05, 2017 29.15 29.80 28.45 29.30 660,761 +0.15(+0.51%)
Dec 04, 2017 31.50 31.89 28.50 29.15 1,271,451 -1.90(-6.12%)
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.