Axcelis Tech Inc (NQ: ACLS )

67.89 USD -3.50 (-4.90%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.70 28.70 28.70 0 -1.00(-3.37%)
Dec 28, 2017 29.90 30.25 29.45 29.70 360,634 -0.10(-0.34%)
Dec 27, 2017 29.25 30.15 29.15 29.80 304,552 +0.50(+1.71%)
Dec 26, 2017 29.20 29.45 28.86 29.30 335,585 -0.30(-1.01%)
Dec 22, 2017 29.70 29.80 29.05 29.60 189,829 -0.15(-0.50%)
Dec 21, 2017 30.50 30.50 29.65 29.75 343,343 -0.60(-1.98%)
Dec 20, 2017 29.85 30.90 29.66 30.35 552,715 +0.90(+3.06%)
Dec 19, 2017 29.80 30.10 29.40 29.45 335,744 -0.35(-1.17%)
Dec 18, 2017 30.15 30.65 29.50 29.80 358,554 +0.05(+0.17%)
Dec 15, 2017 28.75 29.95 28.75 29.75 1,051,263 +1.15(+4.02%)
Dec 14, 2017 29.05 29.55 28.50 28.60 420,131 -0.35(-1.21%)
Dec 13, 2017 28.80 29.55 28.80 28.95 411,362 +0.15(+0.52%)
Dec 12, 2017 29.60 29.75 28.75 28.80 421,460 -0.90(-3.03%)
Dec 11, 2017 29.45 30.69 29.35 29.70 357,291 +0.30(+1.02%)
Dec 08, 2017 31.00 31.30 29.33 29.40 380,545 -1.20(-3.92%)
Dec 07, 2017 29.70 30.65 29.60 30.60 587,686 +0.90(+3.03%)
Dec 06, 2017 29.05 29.85 28.80 29.70 593,011 +0.40(+1.37%)
Dec 05, 2017 29.15 29.80 28.45 29.30 660,761 +0.15(+0.51%)
Dec 04, 2017 31.50 31.89 28.50 29.15 1,271,451 -1.90(-6.12%)
Dec 01, 2017 32.00 29.90 31.05 791,870 -0.95(-2.97%)
Nov 30, 2017 32.75 32.90 31.90 32.00 640,458 -0.38(-1.16%)
Nov 29, 2017 35.00 35.40 30.85 32.38 972,758 -2.67(-7.63%)
Nov 28, 2017 35.15 35.65 34.25 35.05 872,784 +0.25(+0.72%)
Nov 27, 2017 36.55 34.30 34.80 740,617 -1.83(-4.98%)
Nov 24, 2017 35.70 37.05 35.50 36.62 482,830 +1.28(+3.61%)
Nov 22, 2017 36.70 36.73 35.05 35.35 643,596 -1.25(-3.42%)
Nov 21, 2017 35.05 36.62 35.00 36.60 746,666 +1.60(+4.57%)
Nov 20, 2017 34.50 35.20 34.30 35.00 551,238 +0.70(+2.04%)
Nov 17, 2017 34.75 34.80 34.09 34.30 476,849 -0.35(-1.01%)
Nov 16, 2017 34.20 35.25 34.20 34.65 514,412 +0.65(+1.91%)
Nov 15, 2017 34.45 34.65 33.55 34.00 384,014 -0.70(-2.02%)
Nov 14, 2017 34.60 35.05 34.33 34.70 376,264 -0.10(-0.29%)
Nov 13, 2017 33.65 34.95 33.30 34.80 638,281 +1.00(+2.96%)
Nov 10, 2017 33.65 34.06 33.35 33.80 343,424 -0.10(-0.29%)
Nov 09, 2017 33.55 34.10 32.40 33.90 722,002 +0.00(+0.00%)
Nov 08, 2017 33.05 34.10 32.95 33.90 533,919 +0.65(+1.95%)
Nov 07, 2017 34.10 34.38 32.60 33.25 870,108 -0.50(-1.48%)
Nov 06, 2017 35.50 35.90 33.23 33.75 822,560 -1.45(-4.12%)
Nov 03, 2017 32.80 36.20 32.80 35.20 1,821,476 +3.25(+10.17%)
Nov 02, 2017 31.70 32.40 31.10 31.95 993,743 +0.15(+0.47%)
Nov 01, 2017 33.30 33.55 31.11 31.80 1,336,223 -1.10(-3.34%)
Oct 31, 2017 32.20 33.25 32.20 32.90 600,359 +0.80(+2.49%)
Oct 30, 2017 32.00 32.40 31.65 32.10 673,444 -0.20(-0.62%)
Oct 27, 2017 32.55 32.64 32.00 32.30 583,290 +0.15(+0.47%)
Oct 26, 2017 32.80 32.83 31.90 32.15 751,123 -0.60(-1.83%)
Oct 25, 2017 32.90 32.90 31.80 32.75 794,070 -0.25(-0.76%)
Oct 24, 2017 33.20 33.35 32.90 33.00 537,385 -0.10(-0.30%)
Oct 23, 2017 33.20 33.25 32.65 33.10 616,748 +0.00(+0.00%)
Oct 20, 2017 33.15 33.67 32.80 33.10 786,806 +0.45(+1.38%)
Oct 19, 2017 31.00 32.78 30.45 32.65 1,163,653 +1.25(+3.98%)
Oct 18, 2017 31.15 31.50 30.90 31.40 5,688,272 +0.40(+1.29%)
Oct 17, 2017 31.15 31.80 30.90 31.00 1,218,531 -0.15(-0.48%)
Oct 16, 2017 30.75 31.20 30.65 31.15 940,504 +0.50(+1.63%)
Oct 13, 2017 30.30 31.10 30.30 30.65 1,087,842 +0.50(+1.66%)
Oct 12, 2017 29.95 31.40 29.80 30.15 1,985,213 +1.75(+6.16%)
Oct 11, 2017 28.00 28.50 27.53 28.40 390,323 +0.40(+1.43%)
Oct 10, 2017 28.00 28.05 27.15 28.00 264,356 +0.05(+0.18%)
Oct 09, 2017 27.75 28.05 27.50 27.95 280,045 -0.10(-0.36%)
Oct 06, 2017 27.65 28.30 27.61 28.05 591,272 +0.10(+0.36%)
Oct 05, 2017 28.00 28.00 27.25 27.95 248,115 +0.05(+0.18%)
Oct 04, 2017 27.90 28.10 27.60 27.90 381,514 -0.05(-0.18%)
Oct 03, 2017 28.75 28.75 27.45 27.95 590,460 -0.60(-2.10%)
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.