Axcelis Tech Inc (NQ: ACLS )

61.96 USD -2.03 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.92 23.99 21.92 23.99 410,500 +1.01(+4.40%)
Feb 27, 2020 22.93 24.41 22.74 22.98 450,037 -0.85(-3.57%)
Feb 26, 2020 23.38 24.07 23.31 23.83 221,243 +0.57(+2.45%)
Feb 25, 2020 24.57 24.57 23.18 23.26 340,821 -1.06(-4.36%)
Feb 24, 2020 25.00 25.18 24.01 24.32 491,848 -1.84(-7.02%)
Feb 21, 2020 27.71 27.78 25.66 26.16 273,700 -1.80(-6.42%)
Feb 20, 2020 27.85 28.45 27.54 27.95 363,045 -0.03(-0.11%)
Feb 19, 2020 28.27 28.33 27.70 27.98 231,759 +0.17(+0.61%)
Feb 18, 2020 27.67 28.14 27.55 27.81 219,864 -0.51(-1.80%)
Feb 14, 2020 28.72 28.72 28.04 28.32 224,300 -0.24(-0.84%)
Feb 13, 2020 28.06 29.24 27.90 28.56 426,315 +0.21(+0.76%)
Feb 12, 2020 28.98 29.19 28.13 28.34 377,890 -0.42(-1.44%)
Feb 11, 2020 28.43 29.23 28.43 28.76 661,914 +0.38(+1.34%)
Feb 10, 2020 26.43 28.43 26.43 28.38 414,890 +1.55(+5.78%)
Feb 07, 2020 28.29 28.38 26.54 26.83 302,700 -1.16(-4.14%)
Feb 06, 2020 27.61 28.75 26.25 27.99 759,744 +2.10(+8.11%)
Feb 05, 2020 25.64 25.94 25.23 25.89 226,694 +0.64(+2.53%)
Feb 04, 2020 25.11 25.54 25.02 25.25 299,996 +0.64(+2.58%)
Feb 03, 2020 24.14 24.98 24.12 24.61 212,275 +0.46(+1.93%)
Jan 31, 2020 24.26 24.42 23.96 24.15 310,900 -0.35(-1.43%)
Jan 30, 2020 23.87 24.55 23.87 24.50 137,058 +0.44(+1.83%)
Jan 29, 2020 24.59 24.69 24.04 24.06 111,578 -0.51(-2.08%)
Jan 28, 2020 23.60 24.79 23.31 24.57 209,883 +0.86(+3.63%)
Jan 27, 2020 24.33 24.33 23.65 23.71 157,481 -1.31(-5.24%)
Jan 24, 2020 25.53 25.53 24.63 25.02 174,600 -0.18(-0.69%)
Jan 23, 2020 24.80 25.28 24.29 25.20 384,713 +0.36(+1.43%)
Jan 22, 2020 25.09 25.51 24.75 24.84 195,227 -0.22(-0.88%)
Jan 21, 2020 24.79 25.26 24.67 25.06 130,740 +0.03(+0.12%)
Jan 17, 2020 25.40 25.60 24.95 25.03 158,700 -0.32(-1.26%)
Jan 16, 2020 24.45 25.36 24.45 25.35 243,178 +1.10(+4.54%)
Jan 15, 2020 24.42 24.64 24.04 24.25 135,121 -0.34(-1.38%)
Jan 14, 2020 24.51 24.99 24.19 24.59 243,640 +0.16(+0.65%)
Jan 13, 2020 24.28 24.58 23.04 24.43 257,661 +0.20(+0.83%)
Jan 10, 2020 24.68 24.87 23.81 24.23 199,800 -0.42(-1.70%)
Jan 09, 2020 24.90 25.18 24.57 24.65 195,896 -0.11(-0.44%)
Jan 08, 2020 24.40 24.92 24.34 24.76 134,850 +0.38(+1.56%)
Jan 07, 2020 24.25 24.54 23.90 24.38 126,499 +0.19(+0.79%)
Jan 06, 2020 24.48 24.51 23.99 24.19 143,427 -0.60(-2.42%)
Jan 03, 2020 24.15 24.86 24.15 24.79 207,600 +0.27(+1.10%)
Jan 02, 2020 24.44 24.63 24.11 24.52 154,755 +0.43(+1.76%)
Dec 31, 2019 23.99 24.25 23.94 24.09 123,200 +0.00(+0.02%)
Dec 30, 2019 24.18 24.26 23.71 24.09 71,680 -0.09(-0.37%)
Dec 27, 2019 24.48 24.48 23.85 24.18 141,000 -0.21(-0.86%)
Dec 26, 2019 24.25 24.44 24.13 24.39 60,396 +0.16(+0.66%)
Dec 24, 2019 24.47 24.47 24.10 24.23 39,300 -0.19(-0.78%)
Dec 23, 2019 24.89 24.91 24.30 24.42 121,645 -0.39(-1.57%)
Dec 20, 2019 25.00 25.00 24.40 24.81 513,700 -0.08(-0.32%)
Dec 19, 2019 24.76 24.92 24.35 24.89 183,590 +0.12(+0.48%)
Dec 18, 2019 23.87 24.98 23.69 24.77 471,356 +1.00(+4.19%)
Dec 17, 2019 23.65 23.89 23.46 23.77 265,900 +0.14(+0.57%)
Dec 16, 2019 23.62 24.42 23.55 23.64 232,356 +0.08(+0.34%)
Dec 13, 2019 23.56 23.80 23.23 23.56 253,400 -0.08(-0.34%)
Dec 12, 2019 23.15 23.75 23.11 23.64 166,960 +0.45(+1.94%)
Dec 11, 2019 22.82 23.25 22.68 23.19 144,689 +0.37(+1.62%)
Dec 10, 2019 22.62 22.92 22.50 22.82 146,815 +0.15(+0.66%)
Dec 09, 2019 22.81 22.92 22.46 22.67 220,894 -0.17(-0.74%)
Dec 06, 2019 22.99 23.31 22.75 22.84 210,200 +0.10(+0.44%)
Dec 05, 2019 22.52 22.89 22.31 22.74 409,190 +0.44(+1.97%)
Dec 04, 2019 21.72 22.58 21.56 22.30 278,316 +0.77(+3.58%)
Dec 03, 2019 21.12 21.56 20.46 21.53 238,234 +0.32(+1.51%)
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.