Skip to main content

Axcelis Tech Inc (NQ: ACLS )

137.68 +1.66 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 134.99 138.29 130.10 137.68 806,896 +1.66(+1.22%)
Jun 20, 2024 141.50 142.77 135.56 136.02 675,480 -4.63(-3.29%)
Jun 18, 2024 138.02 142.27 135.88 140.65 579,962 +2.63(+1.91%)
Jun 17, 2024 138.99 138.99 133.58 138.02 516,502 -0.71(-0.51%)
Jun 14, 2024 139.00 140.52 136.61 138.73 474,901 -2.43(-1.72%)
Jun 13, 2024 136.00 145.25 136.00 141.16 924,467 +4.59(+3.36%)
Jun 12, 2024 130.47 137.53 130.47 136.57 700,237 +8.29(+6.46%)
Jun 11, 2024 126.19 128.99 124.49 128.28 352,157 +1.08(+0.85%)
Jun 10, 2024 123.09 128.66 122.86 127.20 549,098 +2.24(+1.79%)
Jun 07, 2024 127.32 127.84 123.95 124.96 471,095 -2.36(-1.85%)
Jun 06, 2024 127.01 128.63 125.15 127.32 887,543 +0.19(+0.15%)
Jun 05, 2024 113.00 127.59 113.00 127.13 1,232,977 +15.84(+14.23%)
Jun 04, 2024 111.82 112.14 109.67 111.29 457,699 -0.25(-0.22%)
Jun 03, 2024 114.99 114.99 109.55 111.54 324,350 -0.95(-0.84%)
May 31, 2024 113.97 115.10 108.36 112.49 484,048 -1.19(-1.05%)
May 30, 2024 113.73 115.36 113.08 113.68 293,755 +0.79(+0.70%)
May 29, 2024 113.01 115.38 112.79 112.89 397,829 -2.44(-2.12%)
May 28, 2024 112.00 115.86 110.99 115.33 468,539 +3.96(+3.56%)
May 24, 2024 110.92 111.77 109.13 111.37 349,677 +2.11(+1.93%)
May 23, 2024 114.83 114.97 108.71 109.26 447,281 -4.32(-3.80%)
May 22, 2024 113.08 114.47 111.94 113.58 333,130 +1.39(+1.24%)
May 21, 2024 112.99 113.82 111.91 112.19 337,266 -3.00(-2.60%)
May 20, 2024 113.23 117.20 113.23 115.19 339,573 +1.96(+1.73%)
May 17, 2024 114.50 114.61 112.12 113.23 288,917 -0.34(-0.30%)
May 16, 2024 113.26 114.96 113.07 113.57 412,185 +0.63(+0.56%)
May 15, 2024 114.00 114.00 111.34 112.94 534,148 +0.79(+0.70%)
May 14, 2024 112.83 113.80 112.08 112.15 382,754 +0.19(+0.17%)
May 13, 2024 114.55 115.00 111.56 111.96 379,428 -1.83(-1.61%)
May 10, 2024 113.93 115.00 111.52 113.79 564,460 +0.75(+0.66%)
May 09, 2024 112.04 113.56 110.83 113.04 450,284 +1.58(+1.42%)
May 08, 2024 109.08 111.49 108.95 111.46 322,044 +0.19(+0.17%)
May 07, 2024 113.41 114.48 111.27 111.27 360,922 -2.16(-1.90%)
May 06, 2024 112.50 113.59 111.70 113.43 364,187 +1.98(+1.78%)
May 03, 2024 110.82 114.16 110.11 111.45 763,595 +4.81(+4.51%)
May 02, 2024 101.25 108.56 99.73 106.64 1,014,810 +4.94(+4.86%)
May 01, 2024 101.55 105.98 100.18 101.70 894,184 -1.82(-1.76%)
Apr 30, 2024 103.69 106.40 103.26 103.52 584,053 -1.33(-1.27%)
Apr 29, 2024 103.06 105.03 102.32 104.85 370,840 +1.79(+1.74%)
Apr 26, 2024 100.48 104.21 100.33 103.06 428,453 +3.06(+3.06%)
Apr 25, 2024 98.50 101.02 97.88 100.00 384,390 +1.32(+1.34%)
Apr 24, 2024 99.56 100.78 96.95 98.68 510,868 +1.44(+1.48%)
Apr 23, 2024 97.04 99.67 96.86 97.24 478,804 +0.28(+0.29%)
Apr 22, 2024 96.00 97.95 93.77 96.96 583,038 +2.17(+2.29%)
Apr 19, 2024 98.00 99.07 94.46 94.79 709,928 -3.46(-3.52%)
Apr 18, 2024 101.61 101.61 98.04 98.25 647,845 -3.47(-3.41%)
Apr 17, 2024 104.33 104.82 101.57 101.72 545,816 -2.60(-2.49%)
Apr 16, 2024 103.31 105.36 102.36 104.32 418,073 -0.01(-0.01%)
Apr 15, 2024 105.28 105.89 102.97 104.33 410,334 -0.28(-0.27%)
Apr 12, 2024 105.60 107.19 104.21 104.61 458,543 -3.51(-3.25%)
Apr 11, 2024 106.02 108.30 104.47 108.12 400,231 +2.98(+2.83%)
Apr 10, 2024 105.95 107.86 103.73 105.14 552,365 -3.76(-3.45%)
Apr 09, 2024 106.60 109.02 105.78 108.90 531,462 +4.18(+3.99%)
Apr 08, 2024 106.00 106.76 104.61 104.72 328,205 -0.52(-0.49%)
Apr 05, 2024 105.47 106.00 103.25 105.24 482,428 +0.78(+0.75%)
Apr 04, 2024 108.55 109.50 103.72 104.46 655,525 -2.60(-2.43%)
Apr 03, 2024 106.87 108.96 106.11 107.06 663,212 -1.12(-1.04%)
Apr 02, 2024 109.99 109.99 107.63 108.18 623,454 -4.21(-3.75%)
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.