Axcelis Tech Inc (NQ: ACLS )

49.32 USD +0.03 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.96 42.71 41.41 41.53 219,500 -1.40(-3.26%)
Apr 29, 2021 44.89 44.90 42.29 42.93 443,484 -1.15(-2.61%)
Apr 28, 2021 43.82 44.46 43.77 44.08 166,340 +0.05(+0.11%)
Apr 27, 2021 44.90 45.00 43.21 44.03 279,280 -0.39(-0.88%)
Apr 26, 2021 43.72 45.11 43.72 44.42 222,358 +0.45(+1.02%)
Apr 23, 2021 42.58 44.39 42.23 43.97 325,700 +1.90(+4.52%)
Apr 22, 2021 43.50 43.78 42.06 42.07 268,665 -1.64(-3.75%)
Apr 21, 2021 41.03 43.75 41.00 43.71 323,356 +2.79(+6.82%)
Apr 20, 2021 41.63 41.90 40.37 40.92 299,339 -1.12(-2.66%)
Apr 19, 2021 42.12 42.52 41.39 42.04 387,623 -0.62(-1.45%)
Apr 16, 2021 43.48 43.77 41.44 42.66 469,000 -1.65(-3.72%)
Apr 15, 2021 44.00 45.66 43.12 44.31 355,449 +0.81(+1.86%)
Apr 14, 2021 43.06 44.84 43.05 43.50 312,273 +0.49(+1.14%)
Apr 13, 2021 43.99 44.25 42.05 43.01 496,643 -0.22(-0.51%)
Apr 12, 2021 44.22 44.37 42.88 43.23 538,799 -1.10(-2.48%)
Apr 09, 2021 45.31 45.31 44.02 44.33 573,400 -1.38(-3.02%)
Apr 08, 2021 47.30 48.19 45.44 45.71 605,512 -1.25(-2.66%)
Apr 07, 2021 48.18 49.09 46.64 46.96 270,986 -1.44(-2.98%)
Apr 06, 2021 49.36 49.40 47.04 48.40 405,839 -0.92(-1.87%)
Apr 05, 2021 49.10 50.21 47.65 49.32 883,495 +1.72(+3.61%)
Apr 01, 2021 41.92 47.74 41.92 47.60 1,010,000 +6.51(+15.84%)
Mar 31, 2021 38.82 41.39 38.82 41.09 440,888 +2.86(+7.48%)
Mar 30, 2021 37.11 38.45 37.00 38.23 185,229 +0.80(+2.14%)
Mar 29, 2021 39.02 39.48 37.05 37.43 249,915 -1.76(-4.49%)
Mar 26, 2021 37.57 39.25 37.20 39.19 372,600 +2.13(+5.75%)
Mar 25, 2021 35.49 37.25 34.95 37.06 390,861 +0.66(+1.81%)
Mar 24, 2021 37.40 38.68 36.30 36.40 300,489 +0.21(+0.58%)
Mar 23, 2021 38.96 38.96 35.86 36.19 480,647 -2.87(-7.35%)
Mar 22, 2021 39.24 39.96 38.35 39.06 275,853 +0.59(+1.53%)
Mar 19, 2021 39.22 39.48 37.75 38.47 609,500 -0.20(-0.52%)
Mar 18, 2021 42.57 42.60 38.35 38.67 476,375 -4.15(-9.69%)
Mar 17, 2021 41.84 42.90 40.16 42.82 412,238 +0.27(+0.63%)
Mar 16, 2021 41.62 44.20 41.20 42.55 942,332 +1.65(+4.03%)
Mar 15, 2021 39.79 40.92 39.22 40.90 368,791 +1.11(+2.79%)
Mar 12, 2021 39.21 39.93 38.36 39.79 312,400 -0.03(-0.08%)
Mar 11, 2021 39.18 40.00 38.58 39.82 667,183 +1.76(+4.62%)
Mar 10, 2021 38.28 38.77 37.69 38.06 407,502 +0.39(+1.04%)
Mar 09, 2021 35.82 37.75 35.61 37.67 458,311 +2.96(+8.53%)
Mar 08, 2021 37.05 37.58 34.60 34.71 305,701 -2.49(-6.69%)
Mar 05, 2021 36.10 37.30 35.65 37.20 424,000 +1.42(+3.97%)
Mar 04, 2021 38.22 38.69 35.00 35.78 369,952 -2.69(-6.99%)
Mar 03, 2021 38.11 39.05 37.81 38.47 381,603 +0.53(+1.40%)
Mar 02, 2021 39.73 39.99 37.88 37.94 246,562 -1.77(-4.46%)
Mar 01, 2021 37.45 39.79 37.40 39.71 431,316 +2.84(+7.70%)
Feb 26, 2021 36.65 37.82 36.04 36.87 315,600 +0.31(+0.85%)
Feb 25, 2021 38.42 38.54 36.32 36.56 305,193 -2.17(-5.60%)
Feb 24, 2021 37.60 39.06 36.91 38.73 243,497 +1.47(+3.95%)
Feb 23, 2021 38.20 38.24 35.56 37.26 443,122 -1.76(-4.51%)
Feb 22, 2021 38.83 39.59 38.66 39.02 329,380 -0.73(-1.84%)
Feb 19, 2021 39.07 40.20 39.07 39.75 335,500 +1.32(+3.43%)
Feb 18, 2021 39.06 39.69 38.08 38.43 309,169 -1.11(-2.81%)
Feb 17, 2021 39.79 40.30 38.58 39.54 326,540 -0.91(-2.25%)
Feb 16, 2021 39.78 41.20 39.55 40.45 367,698 +0.69(+1.74%)
Feb 12, 2021 39.50 40.33 38.91 39.76 306,100 +0.84(+2.16%)
Feb 11, 2021 38.77 39.49 37.17 38.92 472,349 +0.36(+0.93%)
Feb 10, 2021 38.33 39.55 37.87 38.56 415,707 +0.34(+0.89%)
Feb 09, 2021 38.49 38.80 37.70 38.22 213,983 -0.58(-1.49%)
Feb 08, 2021 37.10 38.82 36.90 38.80 451,021 +1.90(+5.15%)
Feb 05, 2021 37.71 37.71 36.42 36.90 278,800 -0.43(-1.15%)
Feb 04, 2021 36.09 37.34 36.00 37.33 189,795 +1.21(+3.35%)
Feb 03, 2021 37.77 37.77 35.83 36.12 221,729 -1.22(-3.27%)
Feb 02, 2021 37.33 37.62 36.50 37.34 346,797 +1.19(+3.29%)
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.