Axcelis Tech Inc (NQ: ACLS )

111.95 -0.52 (-0.46%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 22.15 22.35 21.45 22.35 493,262 +0.35(+1.59%)
Jul 31, 2018 21.50 22.25 21.50 22.00 520,282 +0.60(+2.80%)
Jul 30, 2018 22.25 22.25 21.30 21.40 300,312 -0.85(-3.82%)
Jul 27, 2018 21.60 22.45 21.60 22.25 453,700 +0.75(+3.49%)
Jul 26, 2018 21.00 21.60 20.80 21.50 260,627 +0.55(+2.63%)
Jul 25, 2018 21.50 21.51 20.75 20.95 249,463 -0.40(-1.87%)
Jul 24, 2018 21.40 21.70 21.05 21.35 738,155 +0.10(+0.47%)
Jul 23, 2018 21.35 21.41 20.80 21.25 197,086 -0.25(-1.16%)
Jul 20, 2018 21.75 21.75 21.36 21.50 253,858 -0.30(-1.38%)
Jul 19, 2018 21.65 22.07 21.65 21.80 437,436 -0.05(-0.23%)
Jul 18, 2018 21.30 21.90 21.25 21.85 362,624 +0.55(+2.58%)
Jul 17, 2018 20.90 21.40 20.90 21.30 163,785 +0.25(+1.19%)
Jul 16, 2018 21.10 21.38 20.90 21.05 212,666 +0.05(+0.24%)
Jul 13, 2018 21.00 21.10 20.77 21.00 153,341 +0.15(+0.72%)
Jul 12, 2018 20.90 20.40 20.85 297,109 +0.45(+2.21%)
Jul 11, 2018 21.30 21.40 20.30 20.40 433,435 -1.15(-5.34%)
Jul 10, 2018 22.30 22.70 21.55 21.55 391,260 -0.55(-2.49%)
Jul 09, 2018 21.20 22.10 21.20 22.10 492,958 +1.05(+4.99%)
Jul 06, 2018 20.20 21.27 20.03 21.05 395,015 +0.75(+3.69%)
Jul 05, 2018 20.45 19.80 20.30 241,217 +0.40(+2.01%)
Jul 03, 2018 19.90 19.90 19.90 0 -0.15(-0.75%)
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.