Axcelis Tech Inc (NQ: ACLS )

49.13 USD -0.84 (-1.68%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.25 21.41 21.03 21.29 136,153 +0.03(+0.14%)
Apr 29, 2019 21.30 21.52 21.18 21.26 91,866 -0.03(-0.14%)
Apr 26, 2019 20.99 21.30 20.86 21.29 112,200 +0.23(+1.09%)
Apr 25, 2019 21.42 21.61 20.94 21.06 95,656 -0.39(-1.82%)
Apr 24, 2019 21.31 21.94 21.20 21.45 154,200 +0.18(+0.85%)
Apr 23, 2019 21.39 21.59 21.19 21.27 338,344 -0.14(-0.65%)
Apr 22, 2019 21.63 21.63 21.26 21.41 100,523 -0.26(-1.20%)
Apr 18, 2019 21.87 21.97 21.58 21.67 228,600 -0.16(-0.73%)
Apr 17, 2019 21.81 21.96 21.40 21.83 141,902 +0.23(+1.06%)
Apr 16, 2019 21.56 21.92 21.50 21.60 230,716 +0.20(+0.93%)
Apr 15, 2019 21.42 21.44 21.09 21.40 154,501 -0.05(-0.23%)
Apr 12, 2019 21.08 21.58 20.98 21.45 182,000 +0.56(+2.68%)
Apr 11, 2019 20.99 20.99 20.62 20.89 199,153 -0.03(-0.14%)
Apr 10, 2019 20.76 20.97 20.67 20.92 173,535 +0.17(+0.82%)
Apr 09, 2019 20.91 20.92 20.62 20.75 257,659 -0.24(-1.14%)
Apr 08, 2019 20.89 21.00 20.67 20.99 145,678 +0.03(+0.14%)
Apr 05, 2019 20.90 21.08 20.79 20.96 206,800 +0.16(+0.77%)
Apr 04, 2019 20.60 20.80 20.40 20.80 183,939 +0.17(+0.82%)
Apr 03, 2019 20.49 21.05 20.49 20.63 248,610 +0.46(+2.28%)
Apr 02, 2019 20.35 20.41 19.95 20.17 195,722 -0.17(-0.84%)
Apr 01, 2019 20.26 20.64 20.21 20.34 229,933 +0.22(+1.09%)
Mar 29, 2019 20.09 20.51 19.98 20.12 233,500 +0.26(+1.31%)
Mar 28, 2019 19.83 20.11 19.66 19.86 127,661 +0.02(+0.10%)
Mar 27, 2019 19.85 20.22 19.58 19.84 173,946 +0.00(+0.00%)
Mar 26, 2019 20.34 20.58 19.76 19.84 202,528 -0.29(-1.44%)
Mar 25, 2019 19.94 20.32 19.66 20.13 164,629 +0.16(+0.80%)
Mar 22, 2019 20.83 20.91 19.80 19.97 184,600 -0.92(-4.40%)
Mar 21, 2019 20.55 21.18 20.55 20.89 152,926 +0.39(+1.90%)
Mar 20, 2019 20.68 20.87 20.37 20.50 96,982 -0.21(-1.01%)
Mar 19, 2019 20.77 20.92 20.67 20.71 81,822 +0.04(+0.19%)
Mar 18, 2019 20.61 20.79 20.35 20.67 128,063 +0.08(+0.39%)
Mar 15, 2019 20.42 21.05 20.42 20.59 310,500 +0.26(+1.28%)
Mar 14, 2019 20.19 20.65 20.19 20.33 171,578 +0.15(+0.74%)
Mar 13, 2019 20.14 20.50 19.84 20.18 260,516 +0.21(+1.05%)
Mar 12, 2019 20.18 20.29 19.87 19.97 397,151 -0.11(-0.55%)
Mar 11, 2019 19.67 20.20 19.62 20.08 131,500 +0.51(+2.61%)
Mar 08, 2019 19.59 19.94 19.46 19.57 168,300 -0.25(-1.26%)
Mar 07, 2019 20.35 20.39 19.78 19.82 129,790 -0.55(-2.70%)
Mar 06, 2019 21.06 21.06 20.30 20.37 106,071 -0.64(-3.05%)
Mar 05, 2019 21.20 21.30 20.85 21.01 122,659 -0.16(-0.76%)
Mar 04, 2019 21.16 21.42 20.94 21.17 129,584 +0.06(+0.28%)
Mar 01, 2019 21.10 21.35 20.96 21.11 132,400 +0.09(+0.43%)
Feb 28, 2019 21.14 21.34 20.92 21.02 126,410 -0.23(-1.08%)
Feb 27, 2019 21.41 21.41 20.83 21.25 171,009 -0.21(-0.98%)
Feb 26, 2019 21.79 21.92 21.44 21.46 150,742 -0.36(-1.65%)
Feb 25, 2019 22.26 22.35 21.80 21.82 227,567 -0.20(-0.91%)
Feb 22, 2019 22.28 22.28 21.85 22.02 221,900 -0.11(-0.50%)
Feb 21, 2019 22.53 22.64 22.09 22.13 227,940 -0.40(-1.78%)
Feb 20, 2019 22.40 22.76 22.29 22.53 336,271 +0.23(+1.03%)
Feb 19, 2019 22.26 22.51 22.21 22.30 221,694 -0.14(-0.62%)
Feb 15, 2019 22.70 22.70 22.33 22.44 331,900 -0.19(-0.84%)
Feb 14, 2019 22.40 22.72 22.19 22.63 145,975 +0.25(+1.12%)
Feb 13, 2019 22.45 22.70 22.11 22.38 209,284 +0.05(+0.22%)
Feb 12, 2019 22.19 22.42 22.08 22.33 276,617 +0.34(+1.55%)
Feb 11, 2019 21.93 22.10 21.46 21.99 196,509 +0.14(+0.64%)
Feb 08, 2019 21.98 22.31 21.72 21.85 239,200 -0.47(-2.11%)
Feb 07, 2019 21.79 22.99 21.00 22.32 340,998 +0.04(+0.18%)
Feb 06, 2019 21.63 22.35 21.63 22.28 279,532 +0.74(+3.44%)
Feb 05, 2019 21.39 21.86 21.39 21.54 204,349 -0.02(-0.09%)
Feb 04, 2019 21.39 21.75 21.28 21.56 206,053 +0.16(+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.