Axcelis Tech Inc (NQ: ACLS )

62.18 USD +2.77 (+4.66%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 59.62 60.85 58.01 59.41 342,331 -2.31(-3.74%)
Jan 24, 2022 58.87 61.88 55.85 61.72 632,197 +1.73(+2.88%)
Jan 21, 2022 60.11 63.32 59.30 59.99 474,515 -0.95(-1.56%)
Jan 20, 2022 63.91 65.29 60.76 60.94 314,475 -1.90(-3.02%)
Jan 19, 2022 66.78 67.83 62.55 62.84 477,724 -3.05(-4.63%)
Jan 18, 2022 69.94 70.63 65.63 65.89 425,374 -5.50(-7.70%)
Jan 14, 2022 71.39 0 +3.99(+5.92%)
Jan 13, 2022 72.00 73.00 67.11 67.40 431,218 -2.81(-4.00%)
Jan 12, 2022 69.47 71.03 68.42 70.21 352,332 +1.67(+2.44%)
Jan 11, 2022 67.15 68.90 65.67 68.54 338,743 +1.41(+2.10%)
Jan 10, 2022 68.03 68.03 63.90 67.13 584,736 -1.54(-2.24%)
Jan 07, 2022 72.20 72.91 67.45 68.67 402,620 -3.50(-4.85%)
Jan 06, 2022 70.30 73.33 68.79 72.17 454,723 +1.98(+2.82%)
Jan 05, 2022 74.90 75.04 70.03 70.19 458,357 -4.79(-6.39%)
Jan 04, 2022 76.90 77.60 72.76 74.98 789,140 -1.44(-1.89%)
Jan 03, 2022 75.37 77.17 74.92 76.42 652,901 +1.86(+2.50%)
Dec 31, 2021 73.26 75.40 73.23 74.56 449,120 +1.45(+1.98%)
Dec 30, 2021 73.40 74.50 71.64 73.11 725,831 -0.25(-0.34%)
Dec 29, 2021 71.28 73.50 71.10 73.36 284,210 +1.94(+2.72%)
Dec 28, 2021 72.84 73.30 70.40 71.42 308,665 -1.42(-1.95%)
Dec 27, 2021 68.80 73.14 68.67 72.84 387,463 +4.76(+6.99%)
Dec 23, 2021 67.86 68.38 66.75 68.08 275,885 +1.31(+1.96%)
Dec 22, 2021 64.96 67.00 64.50 66.77 184,112 +1.48(+2.27%)
Dec 21, 2021 64.74 65.55 63.14 65.29 296,344 +2.47(+3.93%)
Dec 20, 2021 61.83 63.08 60.95 62.82 413,239 -0.39(-0.62%)
Dec 17, 2021 61.46 63.61 61.00 63.21 917,025 +1.27(+2.05%)
Dec 16, 2021 67.90 67.90 61.58 61.94 462,389 -5.31(-7.90%)
Dec 15, 2021 63.71 67.34 62.21 67.25 474,289 +3.94(+6.23%)
Dec 14, 2021 62.68 63.75 61.50 63.31 363,792 -0.10(-0.16%)
Dec 13, 2021 66.18 66.32 63.11 63.41 422,245 -2.59(-3.92%)
Dec 10, 2021 68.86 68.86 64.86 66.00 448,674 +0.15(+0.23%)
Dec 09, 2021 68.77 69.32 65.64 65.85 326,329 -3.06(-4.44%)
Dec 08, 2021 69.18 69.79 67.46 68.91 467,253 +0.18(+0.26%)
Dec 07, 2021 64.70 68.97 64.68 68.73 713,772 +5.28(+8.32%)
Dec 06, 2021 62.98 64.05 60.12 63.45 318,818 +1.49(+2.40%)
Dec 03, 2021 64.38 65.00 61.30 61.96 339,107 -2.03(-3.17%)
Dec 02, 2021 63.79 64.99 61.81 63.99 332,358 +0.51(+0.80%)
Dec 01, 2021 63.52 67.19 63.11 63.48 682,192 +1.66(+2.69%)
Nov 30, 2021 61.53 62.85 59.62 61.82 983,428 -0.39(-0.63%)
Nov 29, 2021 64.08 64.53 61.45 62.21 519,473 -0.62(-0.99%)
Nov 26, 2021 62.80 63.74 61.17 62.83 240,357 -1.89(-2.92%)
Nov 24, 2021 63.16 64.88 62.41 64.72 246,470 +0.89(+1.40%)
Nov 23, 2021 63.15 64.65 61.40 63.83 477,396 +0.25(+0.39%)
Nov 22, 2021 64.06 64.99 62.74 63.58 490,800 +1.07(+1.70%)
Nov 19, 2021 62.67 63.99 62.15 62.51 303,077 -0.44(-0.69%)
Nov 18, 2021 64.77 63.02 62.09 62.95 315,128 -0.07(-0.11%)
Nov 17, 2021 64.18 65.16 62.34 63.02 367,151 -1.14(-1.78%)
Nov 16, 2021 61.65 64.17 60.90 64.16 509,403 +2.35(+3.80%)
Nov 15, 2021 62.13 62.13 61.05 61.81 357,378 +0.40(+0.65%)
Nov 12, 2021 62.00 62.35 61.31 61.41 324,250 +0.28(+0.46%)
Nov 11, 2021 61.28 62.19 60.67 61.13 300,192 +0.70(+1.16%)
Nov 10, 2021 60.84 60.43 612,435 -1.71(-2.75%)
Nov 09, 2021 61.78 62.64 61.20 62.14 383,406 +0.29(+0.47%)
Nov 08, 2021 63.05 63.05 61.30 61.85 381,977 +0.79(+1.29%)
Nov 05, 2021 58.80 62.00 58.80 61.06 484,976 +3.15(+5.44%)
Nov 04, 2021 58.90 59.58 53.69 57.91 791,635 -1.13(-1.91%)
Nov 03, 2021 57.10 59.56 55.90 59.04 550,980 +2.01(+3.52%)
Nov 02, 2021 57.00 57.29 55.93 57.03 330,283 +0.33(+0.58%)
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.