Axcelis Tech Inc (NQ: ACLS )

59.99 USD -0.95 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.