Axcelis Tech Inc (NQ: ACLS )

112.17 -0.30 (-0.27%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.18 16.44 15.97 16.05 236,351 -0.16(-0.99%)
Jul 30, 2019 15.83 16.32 15.79 16.21 255,633 +0.21(+1.31%)
Jul 29, 2019 15.83 16.05 15.81 16.00 124,328 +0.03(+0.19%)
Jul 26, 2019 15.82 16.05 15.82 15.97 143,500 +0.26(+1.65%)
Jul 25, 2019 16.29 16.29 15.61 15.71 289,758 -0.62(-3.80%)
Jul 24, 2019 15.86 16.61 15.71 16.33 502,678 +0.44(+2.77%)
Jul 23, 2019 15.75 16.04 15.69 15.89 184,022 +0.21(+1.34%)
Jul 22, 2019 15.44 16.06 15.44 15.68 192,455 +0.35(+2.28%)
Jul 19, 2019 15.39 15.63 15.30 15.33 186,000 -0.06(-0.39%)
Jul 18, 2019 15.35 15.61 15.34 15.39 162,973 +0.04(+0.26%)
Jul 17, 2019 15.10 15.52 14.91 15.35 271,627 +0.29(+1.93%)
Jul 16, 2019 15.20 15.21 14.92 15.06 172,227 -0.15(-0.99%)
Jul 15, 2019 15.16 15.36 14.95 15.21 191,990 +0.05(+0.33%)
Jul 12, 2019 14.78 15.21 14.78 15.16 140,600 +0.37(+2.50%)
Jul 11, 2019 15.03 15.12 14.68 14.79 114,480 -0.20(-1.33%)
Jul 10, 2019 15.00 15.28 14.79 14.99 143,162 +0.15(+1.01%)
Jul 09, 2019 14.78 14.91 14.56 14.84 137,136 -0.09(-0.60%)
Jul 08, 2019 15.03 15.03 14.76 14.93 95,219 -0.23(-1.52%)
Jul 05, 2019 14.98 15.20 14.89 15.16 72,900 +0.01(+0.07%)
Jul 03, 2019 15.15 15.30 15.05 15.15 48,100 -0.02(-0.13%)
Jul 02, 2019 15.34 15.42 14.95 15.17 125,404 -0.23(-1.49%)
Jul 01, 2019 15.52 15.77 15.24 15.40 225,489 +0.35(+2.33%)
Jun 28, 2019 15.15 15.40 15.00 15.05 353,700 +0.03(+0.20%)
Jun 27, 2019 14.45 15.02 14.45 15.02 221,633 +0.58(+4.02%)
Jun 26, 2019 14.26 14.60 14.26 14.44 170,095 +0.38(+2.70%)
Jun 25, 2019 14.29 14.52 13.99 14.06 121,688 -0.26(-1.82%)
Jun 24, 2019 14.52 14.64 14.31 14.32 111,330 -0.14(-0.97%)
Jun 21, 2019 14.56 14.76 14.46 14.46 189,300 -0.18(-1.23%)
Jun 20, 2019 14.90 14.96 14.60 14.64 116,853 +0.02(+0.14%)
Jun 19, 2019 14.73 14.77 14.56 14.62 82,971 -0.06(-0.41%)
Jun 18, 2019 14.29 14.93 14.29 14.68 165,584 +0.48(+3.38%)
Jun 17, 2019 14.59 14.66 14.18 14.20 141,744 -0.39(-2.67%)
Jun 14, 2019 14.87 14.97 14.59 14.59 266,500 -0.54(-3.57%)
Jun 13, 2019 14.80 15.21 14.45 15.13 312,836 +0.39(+2.65%)
Jun 12, 2019 14.90 14.91 14.50 14.74 172,281 -0.35(-2.32%)
Jun 11, 2019 15.59 15.88 15.04 15.09 213,227 -0.65(-4.13%)
Jun 10, 2019 15.13 15.76 15.00 15.74 232,577 +0.71(+4.72%)
Jun 07, 2019 14.89 15.26 14.80 15.03 186,800 +0.14(+0.94%)
Jun 06, 2019 14.87 15.15 14.63 14.89 129,305 -0.06(-0.40%)
Jun 05, 2019 15.39 15.50 14.81 14.95 295,008 -0.35(-2.29%)
Jun 04, 2019 14.77 15.31 14.51 15.30 384,537 +0.70(+4.79%)
Jun 03, 2019 14.66 14.90 14.47 14.60 455,195 -0.23(-1.55%)
May 31, 2019 14.92 15.10 14.73 14.83 252,600 -0.33(-2.18%)
May 30, 2019 15.35 15.55 15.09 15.16 180,819 -0.16(-1.04%)
May 29, 2019 15.45 15.71 15.26 15.32 208,439 -0.31(-1.98%)
May 28, 2019 15.72 15.82 15.20 15.63 312,899 -0.07(-0.45%)
May 24, 2019 15.47 15.81 15.47 15.70 222,900 +0.34(+2.21%)
May 23, 2019 15.88 15.96 15.15 15.36 263,079 -0.78(-4.83%)
May 22, 2019 16.16 16.24 15.80 16.14 212,649 -0.20(-1.22%)
May 21, 2019 16.19 16.46 16.19 16.34 190,155 +0.38(+2.38%)
May 20, 2019 16.21 16.30 15.89 15.96 225,971 -0.54(-3.27%)
May 17, 2019 16.70 16.92 16.49 16.50 225,600 -0.45(-2.65%)
May 16, 2019 17.04 17.28 16.87 16.95 251,575 -0.20(-1.17%)
May 15, 2019 16.44 17.30 16.41 17.15 231,318 +0.49(+2.94%)
May 14, 2019 16.51 16.82 16.36 16.66 310,579 +0.18(+1.09%)
May 13, 2019 17.13 17.13 16.45 16.48 306,695 -1.00(-5.72%)
May 10, 2019 17.09 17.61 17.09 17.48 478,200 +0.24(+1.39%)
May 09, 2019 18.72 18.72 17.07 17.24 555,596 -1.84(-9.64%)
May 08, 2019 20.44 20.94 18.89 19.08 770,561 -2.88(-13.11%)
May 07, 2019 21.79 22.19 21.56 21.96 360,401 -0.12(-0.54%)
May 06, 2019 21.39 22.09 21.01 22.08 298,982 +0.12(+0.55%)
May 03, 2019 21.47 21.96 21.33 21.96 154,700 +0.69(+3.24%)
May 02, 2019 21.12 21.52 20.98 21.27 126,590 +0.15(+0.71%)
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.