Axcelis Tech Inc (NQ: ACLS )

112.91 +0.44 (+0.39%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.32 27.80 26.82 26.98 338,268 -0.24(-0.88%)
Nov 27, 2020 27.19 27.49 27.03 27.22 171,100 +0.30(+1.11%)
Nov 25, 2020 26.85 27.04 26.51 26.92 309,600 -0.33(-1.21%)
Nov 24, 2020 27.66 27.79 27.17 27.25 250,018 -0.07(-0.26%)
Nov 23, 2020 26.71 27.42 26.70 27.32 197,324 +0.92(+3.48%)
Nov 20, 2020 26.00 26.79 26.00 26.40 190,200 +0.28(+1.07%)
Nov 19, 2020 25.73 26.12 25.47 26.12 130,937 +0.17(+0.66%)
Nov 18, 2020 26.23 26.47 25.91 25.95 205,140 -0.30(-1.14%)
Nov 17, 2020 26.46 26.48 25.75 26.25 261,172 -0.42(-1.57%)
Nov 16, 2020 26.50 27.00 26.31 26.67 285,719 +0.66(+2.54%)
Nov 13, 2020 25.79 26.76 25.66 26.01 499,000 +0.67(+2.64%)
Nov 12, 2020 25.04 25.58 24.75 25.34 655,149 +0.22(+0.88%)
Nov 11, 2020 24.47 25.38 24.17 25.12 210,496 +1.10(+4.58%)
Nov 10, 2020 23.93 24.32 23.60 24.02 282,544 -0.01(-0.04%)
Nov 09, 2020 25.46 25.80 24.03 24.03 370,577 -0.23(-0.95%)
Nov 06, 2020 25.22 25.44 23.96 24.26 336,700 -1.11(-4.38%)
Nov 05, 2020 24.72 25.73 24.68 25.37 280,127 +1.04(+4.27%)
Nov 04, 2020 23.52 24.37 23.50 24.33 212,905 +0.99(+4.24%)
Nov 03, 2020 22.88 23.39 22.79 23.34 218,617 +0.68(+3.00%)
Nov 02, 2020 22.33 22.76 22.20 22.66 167,591 +0.59(+2.67%)
Oct 30, 2020 22.24 22.70 21.78 22.07 160,800 -0.49(-2.17%)
Oct 29, 2020 21.93 22.75 21.93 22.56 219,760 +0.62(+2.83%)
Oct 28, 2020 21.86 22.32 21.69 21.94 209,303 -0.39(-1.75%)
Oct 27, 2020 22.65 22.66 22.18 22.33 273,681 -0.25(-1.11%)
Oct 26, 2020 22.76 23.00 22.12 22.58 163,146 -0.46(-2.00%)
Oct 23, 2020 23.54 23.54 22.93 23.04 124,500 -0.24(-1.03%)
Oct 22, 2020 23.30 23.59 22.84 23.28 288,922 +0.23(+1.00%)
Oct 21, 2020 23.24 23.61 23.01 23.05 206,424 -0.22(-0.95%)
Oct 20, 2020 23.54 23.73 23.21 23.27 245,135 -0.10(-0.43%)
Oct 19, 2020 23.62 23.97 23.27 23.37 175,580 -0.26(-1.10%)
Oct 16, 2020 24.24 24.24 23.59 23.63 127,200 -0.49(-2.03%)
Oct 15, 2020 23.78 24.23 23.53 24.12 191,175 -0.16(-0.66%)
Oct 14, 2020 24.87 25.23 24.24 24.28 190,799 -0.60(-2.41%)
Oct 13, 2020 24.51 25.15 24.48 24.88 291,601 +0.56(+2.30%)
Oct 12, 2020 23.94 24.37 23.71 24.32 435,566 +0.54(+2.27%)
Oct 09, 2020 23.95 23.99 23.55 23.78 237,500 +0.29(+1.23%)
Oct 08, 2020 23.22 23.59 23.08 23.49 327,751 +0.36(+1.56%)
Oct 07, 2020 23.16 23.63 23.03 23.13 294,561 +0.19(+0.83%)
Oct 06, 2020 23.23 23.71 22.86 22.94 310,867 -0.32(-1.38%)
Oct 05, 2020 22.57 23.29 22.57 23.26 149,563 +1.01(+4.54%)
Oct 02, 2020 22.26 22.75 22.10 22.25 256,500 -0.78(-3.39%)
Oct 01, 2020 22.28 23.26 22.28 23.03 293,015 +1.03(+4.68%)
Sep 30, 2020 22.07 22.32 21.84 22.00 484,813 -0.08(-0.36%)
Sep 29, 2020 22.25 22.46 21.95 22.08 165,887 -0.20(-0.90%)
Sep 28, 2020 21.87 22.38 21.63 22.28 338,727 +0.76(+3.53%)
Sep 25, 2020 21.81 21.90 21.27 21.52 274,000 -0.40(-1.82%)
Sep 24, 2020 21.59 22.49 21.45 21.92 202,891 +0.20(+0.92%)
Sep 23, 2020 22.67 23.11 21.65 21.72 452,919 -1.09(-4.78%)
Sep 22, 2020 22.96 23.23 22.30 22.81 332,227 +0.17(+0.75%)
Sep 21, 2020 23.11 23.11 21.91 22.64 373,974 +0.10(+0.44%)
Sep 18, 2020 22.30 22.84 22.18 22.54 477,000 +0.24(+1.08%)
Sep 17, 2020 21.38 22.31 21.17 22.30 349,077 +0.16(+0.72%)
Sep 16, 2020 22.09 22.62 22.03 22.14 475,998 +0.76(+3.55%)
Sep 15, 2020 21.60 21.86 21.25 21.38 309,618 +0.05(+0.23%)
Sep 14, 2020 20.99 21.49 20.81 21.33 373,745 +0.83(+4.05%)
Sep 11, 2020 21.17 21.34 20.40 20.50 399,900 -0.33(-1.58%)
Sep 10, 2020 21.34 21.80 20.68 20.83 527,451 -0.66(-3.07%)
Sep 09, 2020 21.90 22.22 21.44 21.49 359,554 -0.15(-0.69%)
Sep 08, 2020 21.56 22.19 21.42 21.64 406,425 -1.01(-4.46%)
Sep 04, 2020 23.41 23.50 22.00 22.65 393,200 -0.92(-3.90%)
Sep 03, 2020 24.88 24.88 23.45 23.57 388,400 -1.73(-6.84%)
Sep 02, 2020 24.34 25.41 24.16 25.30 295,569 +1.10(+4.55%)
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.