Axcelis Tech Inc (NQ: ACLS )

59.41 USD -2.31 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.80 17.81 17.17 17.80 209,500 +0.04(+0.23%)
Dec 28, 2018 17.00 18.09 17.00 17.76 249,900 +0.77(+4.53%)
Dec 27, 2018 16.35 17.00 16.35 16.99 162,408 +0.36(+2.16%)
Dec 26, 2018 15.65 16.68 15.46 16.63 250,077 +1.09(+7.01%)
Dec 24, 2018 15.71 16.25 15.48 15.54 129,800 -0.31(-1.96%)
Dec 21, 2018 16.74 16.74 15.69 15.85 952,200 -0.74(-4.46%)
Dec 20, 2018 16.74 16.96 16.39 16.59 189,283 -0.14(-0.84%)
Dec 19, 2018 17.48 17.72 16.58 16.73 298,543 -0.82(-4.67%)
Dec 18, 2018 17.81 18.35 17.52 17.55 187,209 -0.06(-0.34%)
Dec 17, 2018 17.77 18.23 17.50 17.61 266,556 -0.18(-1.01%)
Dec 14, 2018 17.98 18.28 17.60 17.79 150,300 -0.42(-2.31%)
Dec 13, 2018 18.59 18.92 18.10 18.21 158,021 -0.28(-1.51%)
Dec 12, 2018 18.57 18.80 18.28 18.49 177,070 +0.29(+1.59%)
Dec 11, 2018 18.59 18.85 18.08 18.20 155,396 -0.02(-0.11%)
Dec 10, 2018 18.54 18.77 18.09 18.22 213,305 -0.32(-1.73%)
Dec 07, 2018 19.00 19.10 18.41 18.54 214,400 -0.48(-2.52%)
Dec 06, 2018 18.89 19.14 18.41 19.02 226,728 -0.27(-1.40%)
Dec 04, 2018 19.85 19.93 18.30 19.29 210,300 -0.80(-3.98%)
Dec 03, 2018 20.44 20.57 19.75 20.09 303,324 +0.17(+0.85%)
Nov 30, 2018 19.57 20.02 19.36 19.92 230,500 +0.27(+1.37%)
Nov 29, 2018 19.22 19.80 19.13 19.65 213,356 +0.42(+2.18%)
Nov 28, 2018 18.51 19.28 18.20 19.23 184,829 +0.98(+5.37%)
Nov 27, 2018 18.06 18.58 17.53 18.25 138,449 +0.11(+0.61%)
Nov 26, 2018 18.19 18.27 17.82 18.14 276,584 +0.24(+1.34%)
Nov 23, 2018 17.70 18.15 17.58 17.90 81,900 +0.07(+0.39%)
Nov 21, 2018 17.83 17.83 17.83 0 +0.44(+2.53%)
Nov 20, 2018 16.79 17.64 16.57 17.39 334,689 +0.36(+2.11%)
Nov 19, 2018 17.45 17.45 16.86 17.03 245,476 -0.53(-3.02%)
Nov 16, 2018 16.65 17.57 16.59 17.56 305,900 +0.54(+3.17%)
Nov 15, 2018 16.18 17.19 16.18 17.02 195,925 +0.81(+5.00%)
Nov 14, 2018 16.30 16.68 16.06 16.21 296,712 +0.04(+0.25%)
Nov 13, 2018 16.39 16.69 15.97 16.17 241,843 -0.03(-0.19%)
Nov 12, 2018 16.89 16.89 16.08 16.20 319,665 -0.85(-4.99%)
Nov 09, 2018 17.40 17.40 16.89 17.05 139,100 -0.58(-3.29%)
Nov 08, 2018 17.58 17.99 17.51 17.63 133,982 -0.15(-0.84%)
Nov 07, 2018 17.48 17.79 17.18 17.78 218,168 +0.52(+3.01%)
Nov 06, 2018 17.30 17.49 17.08 17.26 208,388 -0.02(-0.12%)
Nov 05, 2018 17.98 18.04 16.92 17.28 351,436 -0.80(-4.40%)
Nov 02, 2018 16.11 19.82 16.11 18.08 612,200 -0.56(-3.03%)
Nov 01, 2018 17.54 18.77 17.26 18.64 271,107 +1.38(+8.00%)
Oct 31, 2018 16.98 17.42 16.70 17.26 321,405 +0.64(+3.85%)
Oct 30, 2018 15.97 16.67 15.90 16.62 286,036 +0.63(+3.94%)
Oct 29, 2018 16.75 17.30 15.72 15.99 436,059 -1.28(-7.41%)
Oct 26, 2018 17.03 17.65 16.71 17.27 307,200 -0.34(-1.93%)
Oct 25, 2018 17.07 17.67 16.85 17.61 216,859 +0.80(+4.76%)
Oct 24, 2018 17.91 17.94 16.79 16.81 261,942 -1.20(-6.66%)
Oct 23, 2018 17.53 18.17 17.20 18.01 202,097 -0.03(-0.17%)
Oct 22, 2018 18.22 18.45 17.97 18.04 263,057 -0.08(-0.44%)
Oct 19, 2018 18.35 18.67 17.99 18.12 233,000 -0.17(-0.93%)
Oct 18, 2018 18.92 18.92 18.22 18.29 448,012 -0.69(-3.64%)
Oct 17, 2018 18.25 19.55 18.20 18.98 505,494 +1.08(+6.03%)
Oct 16, 2018 17.27 17.92 17.16 17.90 259,839 +0.85(+4.99%)
Oct 15, 2018 16.90 17.34 16.79 17.05 195,783 +0.15(+0.89%)
Oct 12, 2018 17.15 17.34 16.65 16.90 220,800 +0.15(+0.90%)
Oct 11, 2018 17.29 17.71 16.73 16.75 288,943 -0.58(-3.35%)
Oct 10, 2018 17.45 17.92 17.21 17.33 314,085 -0.30(-1.70%)
Oct 09, 2018 17.81 18.00 17.42 17.63 279,231 -0.17(-0.96%)
Oct 08, 2018 18.26 18.30 17.75 17.80 319,616 -0.52(-2.84%)
Oct 05, 2018 18.85 18.85 18.10 18.32 392,700 -0.52(-2.76%)
Oct 04, 2018 19.94 19.94 18.54 18.84 516,635 -1.11(-5.56%)
Oct 03, 2018 19.60 19.98 19.47 19.95 168,753 +0.36(+1.84%)
Oct 02, 2018 19.68 19.96 19.45 19.59 206,293 -0.03(-0.15%)
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.