Axcelis Tech Inc (NQ: ACLS )

74.14 -1.05 (-1.40%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 70.83 75.62 69.65 75.19 651,937 +5.81(+8.37%)
Aug 17, 2022 70.40 70.57 67.46 69.38 505,270 -2.31(-3.22%)
Aug 16, 2022 74.89 75.60 71.46 71.69 601,138 -4.66(-6.10%)
Aug 15, 2022 76.89 77.69 74.01 76.35 700,647 -0.52(-0.68%)
Aug 12, 2022 71.66 77.08 71.44 76.87 747,267 +6.22(+8.80%)
Aug 11, 2022 71.31 73.38 70.39 70.65 476,131 -0.08(-0.11%)
Aug 10, 2022 70.70 71.24 68.54 70.73 553,061 +2.38(+3.48%)
Aug 09, 2022 73.29 73.38 66.70 68.35 852,733 -7.15(-9.47%)
Aug 08, 2022 77.42 78.11 73.26 75.50 494,237 -2.68(-3.43%)
Aug 05, 2022 77.12 79.83 76.42 78.18 483,611 -0.39(-0.50%)
Aug 04, 2022 75.30 79.23 74.55 78.57 1,021,765 +5.87(+8.07%)
Aug 03, 2022 70.34 73.16 69.92 72.70 438,163 +2.66(+3.80%)
Aug 02, 2022 69.00 70.90 68.52 70.04 289,390 -0.15(-0.21%)
Aug 01, 2022 70.16 72.06 69.24 70.19 319,642 -0.14(-0.20%)
Jul 29, 2022 68.10 70.48 67.75 70.33 585,819 +1.87(+2.73%)
Jul 28, 2022 67.12 68.63 65.62 68.46 251,485 +1.44(+2.15%)
Jul 27, 2022 64.43 68.00 64.40 67.02 382,706 +3.67(+5.79%)
Jul 26, 2022 63.50 64.90 63.08 63.35 237,888 -0.63(-0.98%)
Jul 25, 2022 63.56 63.99 62.05 63.98 276,057 +0.33(+0.52%)
Jul 22, 2022 66.38 66.40 62.56 63.65 490,720 -2.90(-4.36%)
Jul 21, 2022 65.35 67.06 64.31 66.55 554,866 +1.81(+2.80%)
Jul 20, 2022 60.80 65.20 60.80 64.74 612,893 +3.90(+6.41%)
Jul 19, 2022 57.69 61.61 57.11 60.84 411,295 +4.68(+8.33%)
Jul 18, 2022 58.05 58.05 55.70 56.16 260,384 -0.04(-0.07%)
Jul 15, 2022 55.69 56.41 54.24 56.20 193,313 +1.60(+2.93%)
Jul 14, 2022 53.83 54.80 52.45 54.60 253,867 +0.78(+1.45%)
Jul 13, 2022 51.05 54.27 51.05 53.82 279,190 +1.12(+2.13%)
Jul 12, 2022 52.35 53.33 51.23 52.70 253,105 +1.60(+3.13%)
Jul 11, 2022 51.25 51.92 50.49 51.10 157,776 -1.17(-2.24%)
Jul 08, 2022 50.56 52.80 50.08 52.27 227,556 +1.07(+2.09%)
Jul 07, 2022 49.36 52.20 49.36 51.20 274,265 +2.98(+6.18%)
Jul 06, 2022 48.97 49.59 47.79 48.22 236,782 -0.83(-1.69%)
Jul 05, 2022 46.54 49.36 46.41 49.05 538,248 +1.10(+2.29%)
Jul 01, 2022 53.60 54.06 47.67 47.95 948,665 -6.89(-12.56%)
Jun 30, 2022 53.72 56.15 53.06 54.84 385,124 +0.07(+0.13%)
Jun 29, 2022 56.18 56.18 53.82 54.77 211,709 -1.80(-3.18%)
Jun 28, 2022 58.70 59.09 56.36 56.57 251,755 -1.75(-3.00%)
Jun 27, 2022 59.23 59.39 56.61 58.32 385,455 +0.12(+0.21%)
Jun 24, 2022 54.53 58.24 54.19 58.20 709,481 +4.46(+8.30%)
Jun 23, 2022 53.58 54.14 52.41 53.74 338,395 +0.47(+0.88%)
Jun 22, 2022 52.33 54.10 52.25 53.27 186,839 -0.57(-1.06%)
Jun 21, 2022 53.57 55.22 53.14 53.84 257,550 +1.83(+3.52%)
Jun 17, 2022 52.31 53.12 51.50 52.01 421,922 +0.38(+0.74%)
Jun 16, 2022 53.92 54.35 50.69 51.63 309,389 -4.38(-7.82%)
Jun 15, 2022 55.71 57.40 54.67 56.01 314,912 +0.43(+0.77%)
Jun 14, 2022 54.82 56.24 53.88 55.58 277,725 +1.36(+2.51%)
Jun 13, 2022 54.94 56.36 53.22 54.22 291,893 -3.62(-6.26%)
Jun 10, 2022 58.95 60.52 57.05 57.84 257,305 -2.61(-4.32%)
Jun 09, 2022 62.67 62.90 60.37 60.45 387,756 -2.96(-4.67%)
Jun 08, 2022 63.30 64.85 62.36 63.41 330,914 -0.23(-0.36%)
Jun 07, 2022 61.66 63.98 60.77 63.64 311,774 +0.71(+1.13%)
Jun 06, 2022 63.14 64.20 62.34 62.93 251,495 +0.94(+1.52%)
Jun 03, 2022 62.80 63.26 61.44 61.99 294,216 -2.23(-3.47%)
Jun 02, 2022 60.87 64.37 60.87 64.22 352,515 +3.00(+4.90%)
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.