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 (%)
Apr 30, 2018 21.80 22.75 21.80 22.00 285,287 +0.25(+1.15%)
Apr 27, 2018 22.95 22.95 21.70 21.75 288,844 -1.00(-4.40%)
Apr 26, 2018 22.50 23.10 22.00 22.75 212,871 +0.45(+2.02%)
Apr 25, 2018 22.40 22.70 21.70 22.30 261,272 -0.10(-0.45%)
Apr 24, 2018 22.75 23.00 22.10 22.40 189,221 -0.10(-0.44%)
Apr 23, 2018 23.00 23.05 22.45 22.50 130,412 -0.30(-1.32%)
Apr 20, 2018 22.70 23.59 22.65 22.80 214,988 -0.10(-0.44%)
Apr 19, 2018 24.00 24.20 22.60 22.90 284,631 -1.20(-4.98%)
Apr 18, 2018 24.75 24.75 23.52 24.10 258,527 -0.90(-3.60%)
Apr 17, 2018 24.70 25.20 24.60 25.00 492,581 +0.55(+2.25%)
Apr 16, 2018 24.65 24.80 24.15 24.45 217,576 -0.10(-0.41%)
Apr 13, 2018 24.80 24.80 24.18 24.55 142,269 -0.05(-0.20%)
Apr 12, 2018 24.20 24.70 24.10 24.60 240,441 +0.60(+2.50%)
Apr 11, 2018 23.90 24.60 23.80 24.00 149,701 -0.10(-0.41%)
Apr 10, 2018 23.55 24.35 23.45 24.10 212,421 +0.95(+4.10%)
Apr 09, 2018 23.30 24.00 22.80 23.15 246,402 +0.10(+0.43%)
Apr 06, 2018 23.35 23.75 22.85 23.05 225,815 -0.47(-2.02%)
Apr 05, 2018 24.30 24.35 23.25 23.52 274,721 -0.53(-2.18%)
Apr 04, 2018 23.10 24.15 22.50 24.05 313,809 +0.25(+1.05%)
Apr 03, 2018 23.60 23.90 23.25 23.80 263,149 +0.55(+2.37%)
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.