Axcelis Tech Inc (NQ: ACLS )

62.83 USD -1.89 (-2.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.33 38.78 37.33 38.55 130,915 +0.81(+2.15%)
Jul 29, 2021 37.53 37.83 36.84 37.74 120,440 +0.42(+1.13%)
Jul 28, 2021 36.08 37.55 36.08 37.32 176,448 +1.54(+4.30%)
Jul 27, 2021 36.87 37.18 34.90 35.78 133,311 -1.42(-3.82%)
Jul 26, 2021 37.57 38.20 36.84 37.20 135,015 -0.35(-0.93%)
Jul 23, 2021 37.71 38.04 37.05 37.55 127,282 +0.15(+0.40%)
Jul 22, 2021 37.44 37.63 36.86 37.40 200,660 -0.05(-0.13%)
Jul 21, 2021 35.68 37.51 35.68 37.45 174,421 +1.95(+5.49%)
Jul 20, 2021 34.35 35.84 33.83 35.50 279,539 +1.44(+4.23%)
Jul 19, 2021 33.71 34.36 33.36 34.06 303,851 -0.44(-1.28%)
Jul 16, 2021 35.88 36.00 34.40 34.50 213,627 -0.90(-2.54%)
Jul 15, 2021 36.19 36.28 34.70 35.40 360,834 -1.19(-3.25%)
Jul 14, 2021 38.64 38.64 36.52 36.59 181,726 -0.74(-1.98%)
Jul 13, 2021 37.95 38.10 37.24 37.33 143,318 -0.96(-2.51%)
Jul 12, 2021 38.18 38.42 37.80 38.29 86,944 +0.32(+0.84%)
Jul 09, 2021 37.38 38.26 37.20 37.97 146,735 +1.13(+3.07%)
Jul 08, 2021 36.74 37.68 35.58 36.84 210,311 -1.10(-2.90%)
Jul 07, 2021 38.86 39.32 37.80 37.94 181,222 -0.75(-1.94%)
Jul 06, 2021 39.74 39.95 37.98 38.69 143,054 -0.82(-2.08%)
Jul 02, 2021 40.06 40.24 39.08 39.51 222,513 -0.30(-0.75%)
Jul 01, 2021 40.60 40.63 39.67 39.81 310,417 -0.61(-1.51%)
Jun 30, 2021 40.67 40.79 40.15 40.42 114,126 -0.23(-0.57%)
Jun 29, 2021 40.60 40.92 40.18 40.65 105,268 +0.05(+0.12%)
Jun 28, 2021 39.49 40.64 39.49 40.60 165,780 +1.48(+3.78%)
Jun 25, 2021 39.50 40.04 38.92 39.12 645,295 -0.46(-1.16%)
Jun 24, 2021 38.80 39.67 38.75 39.58 285,491 +0.96(+2.49%)
Jun 23, 2021 38.72 39.51 38.57 38.62 272,339 +0.01(+0.03%)
Jun 22, 2021 37.88 38.98 37.66 38.61 186,573 +0.45(+1.18%)
Jun 21, 2021 38.70 39.30 38.13 38.16 325,456 -0.33(-0.86%)
Jun 18, 2021 40.34 41.11 38.41 38.49 441,467 -2.66(-6.46%)
Jun 17, 2021 41.19 41.80 40.41 41.15 108,582 -0.27(-0.65%)
Jun 16, 2021 41.73 42.11 41.08 41.42 108,770 -0.27(-0.65%)
Jun 15, 2021 41.76 42.22 41.55 41.69 107,406 -0.06(-0.14%)
Jun 14, 2021 41.52 42.46 41.51 41.75 162,298 +0.24(+0.58%)
Jun 11, 2021 41.13 41.58 40.68 41.51 152,074 +0.56(+1.37%)
Jun 10, 2021 40.73 41.24 40.27 40.95 139,682 +0.44(+1.09%)
Jun 09, 2021 41.51 41.76 40.34 40.51 143,064 -0.97(-2.34%)
Jun 08, 2021 42.00 42.50 41.26 41.48 122,723 -0.07(-0.17%)
Jun 07, 2021 41.29 41.80 41.01 41.55 143,863 +0.04(+0.10%)
Jun 04, 2021 40.59 41.57 40.59 41.51 118,514 +1.44(+3.59%)
Jun 03, 2021 40.49 40.82 39.99 40.07 116,545 -1.13(-2.74%)
Jun 02, 2021 41.65 41.94 40.98 41.20 134,376 -0.48(-1.15%)
Jun 01, 2021 42.00 42.60 41.25 41.68 224,112 +0.24(+0.58%)
May 28, 2021 40.98 41.70 40.15 41.44 164,281 +0.47(+1.15%)
May 27, 2021 40.36 41.34 40.14 40.97 151,023 +0.34(+0.84%)
May 26, 2021 40.12 40.64 39.90 40.63 142,168 +0.48(+1.20%)
May 25, 2021 40.87 41.53 40.15 40.15 196,628 -0.50(-1.23%)
May 24, 2021 39.81 40.90 39.81 40.65 196,484 +1.07(+2.70%)
May 21, 2021 40.02 40.93 39.57 39.58 154,071 -0.61(-1.52%)
May 20, 2021 39.23 40.25 38.74 40.19 164,706 +1.30(+3.34%)
May 19, 2021 36.82 39.34 36.60 38.89 169,191 +1.16(+3.07%)
May 18, 2021 38.54 39.18 37.73 37.73 136,443 -0.43(-1.13%)
May 17, 2021 37.72 38.39 37.18 38.16 178,655 -0.14(-0.37%)
May 14, 2021 38.31 38.65 37.24 38.30 182,192 +1.23(+3.32%)
May 13, 2021 36.20 37.78 36.18 37.07 277,546 +1.56(+4.39%)
May 12, 2021 37.44 38.11 35.45 35.51 356,348 -3.01(-7.81%)
May 11, 2021 36.42 38.69 35.85 38.52 454,523 -0.18(-0.47%)
May 10, 2021 40.79 40.99 38.62 38.70 457,145 -2.32(-5.66%)
May 07, 2021 40.59 41.37 40.30 41.02 144,750 +0.75(+1.86%)
May 06, 2021 39.90 40.48 39.06 40.27 220,812 +0.34(+0.85%)
May 05, 2021 41.52 41.80 38.29 39.93 539,250 -0.87(-2.13%)
May 04, 2021 41.60 41.67 39.49 40.80 322,662 -1.23(-2.93%)
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.