Axcelis Tech Inc (NQ: ACLS )

49.37 USD +0.92 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.14 48.55 47.00 47.03 220,007 +0.32(+0.69%)
Sep 29, 2021 48.14 48.19 46.30 46.71 219,474 -0.97(-2.03%)
Sep 28, 2021 48.72 48.73 47.42 47.68 197,760 -2.08(-4.18%)
Sep 27, 2021 48.77 49.93 48.15 49.76 167,636 +0.61(+1.24%)
Sep 24, 2021 49.88 50.18 49.12 49.15 180,491 -0.98(-1.95%)
Sep 23, 2021 48.63 50.43 48.35 50.13 156,776 +1.66(+3.42%)
Sep 22, 2021 48.34 48.89 48.00 48.47 209,909 +0.62(+1.30%)
Sep 21, 2021 48.34 48.50 47.28 47.85 120,176 -0.37(-0.77%)
Sep 20, 2021 47.33 48.26 46.51 48.22 209,670 -0.66(-1.35%)
Sep 17, 2021 49.33 49.46 47.75 48.88 551,392 -0.56(-1.13%)
Sep 16, 2021 48.98 49.80 48.50 49.44 217,708 +0.24(+0.49%)
Sep 15, 2021 49.25 49.25 48.04 49.20 139,650 -0.03(-0.06%)
Sep 14, 2021 49.23 49.82 48.66 49.23 141,630 +0.08(+0.16%)
Sep 13, 2021 49.09 49.25 48.15 49.15 186,739 +0.44(+0.90%)
Sep 10, 2021 49.38 49.86 48.65 48.71 150,824 -0.15(-0.31%)
Sep 09, 2021 48.56 49.54 48.22 48.86 155,511 +0.06(+0.12%)
Sep 08, 2021 49.80 49.80 48.45 48.80 153,364 -1.25(-2.50%)
Sep 07, 2021 50.10 50.46 48.82 50.05 215,054 -0.01(-0.02%)
Sep 03, 2021 49.55 50.61 49.25 50.06 224,439 +0.22(+0.44%)
Sep 02, 2021 48.95 50.10 48.60 49.84 157,323 +1.26(+2.59%)
Sep 01, 2021 49.80 50.01 48.17 48.58 210,095 -1.13(-2.27%)
Aug 31, 2021 50.88 50.88 48.83 49.71 660,162 -1.19(-2.34%)
Aug 30, 2021 52.13 52.80 50.01 50.90 299,734 -0.77(-1.49%)
Aug 27, 2021 48.36 51.73 48.25 51.67 420,945 +3.26(+6.73%)
Aug 26, 2021 48.63 49.35 47.08 48.41 293,452 -0.56(-1.14%)
Aug 25, 2021 46.15 49.73 46.04 48.97 632,941 +3.72(+8.22%)
Aug 24, 2021 45.00 45.42 44.38 45.25 178,510 +0.84(+1.89%)
Aug 23, 2021 43.20 44.53 42.82 44.41 158,607 +1.89(+4.44%)
Aug 20, 2021 42.65 42.78 41.75 42.52 148,109 -0.08(-0.19%)
Aug 19, 2021 42.47 42.84 41.68 42.60 146,808 -0.03(-0.07%)
Aug 18, 2021 42.15 43.36 42.15 42.63 183,750 +0.70(+1.67%)
Aug 17, 2021 42.56 42.56 41.30 41.93 179,606 -1.26(-2.92%)
Aug 16, 2021 42.95 43.49 42.52 43.19 146,407 +0.12(+0.28%)
Aug 13, 2021 44.00 44.20 42.85 43.07 220,445 -0.62(-1.42%)
Aug 12, 2021 43.74 43.74 42.88 43.69 167,501 -0.53(-1.20%)
Aug 11, 2021 44.65 44.93 43.20 44.22 137,014 +0.16(+0.36%)
Aug 10, 2021 44.17 44.19 43.32 44.06 128,126 -0.14(-0.32%)
Aug 09, 2021 45.31 45.60 43.88 44.20 204,464 -1.36(-2.99%)
Aug 06, 2021 44.10 45.57 43.35 45.56 434,021 +1.91(+4.38%)
Aug 05, 2021 43.50 45.25 42.10 43.65 561,431 +4.94(+12.76%)
Aug 04, 2021 39.19 39.69 38.61 38.71 194,089 -0.36(-0.92%)
Aug 03, 2021 38.57 39.09 37.91 39.07 242,514 +0.51(+1.32%)
Aug 02, 2021 39.09 39.75 38.53 38.56 168,070 +0.01(+0.03%)
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%)
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.