Skip to main content

Axcelis Tech Inc (NQ: ACLS )

111.52 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 126.50 128.34 122.74 127.50 677,417 +1.23(+0.98%)
Oct 30, 2023 135.82 135.82 120.54 126.27 1,626,442 -11.77(-8.53%)
Oct 27, 2023 140.72 141.99 137.23 138.04 537,244 -0.70(-0.50%)
Oct 26, 2023 142.94 144.72 138.31 138.74 497,964 -2.63(-1.86%)
Oct 25, 2023 148.20 148.74 139.66 141.37 622,729 -8.29(-5.54%)
Oct 24, 2023 147.01 150.28 146.00 149.66 480,858 +5.01(+3.47%)
Oct 23, 2023 143.60 146.14 142.43 144.65 470,575 +0.06(+0.04%)
Oct 20, 2023 145.73 148.72 143.87 144.59 583,832 -1.33(-0.91%)
Oct 19, 2023 158.84 158.84 144.69 145.92 835,527 -10.85(-6.92%)
Oct 18, 2023 159.03 159.15 155.25 156.77 341,438 -4.39(-2.72%)
Oct 17, 2023 160.17 163.41 153.06 161.16 522,796 -1.89(-1.16%)
Oct 16, 2023 161.79 164.55 159.21 163.05 482,204 +2.68(+1.67%)
Oct 13, 2023 165.00 165.39 159.00 160.37 632,643 -4.09(-2.49%)
Oct 12, 2023 168.10 170.97 162.90 164.46 514,495 -3.19(-1.90%)
Oct 11, 2023 165.62 168.54 165.62 167.65 528,602 +2.46(+1.49%)
Oct 10, 2023 161.42 168.05 161.42 165.19 590,485 +5.18(+3.24%)
Oct 09, 2023 159.63 161.06 157.41 160.01 264,908 -2.14(-1.32%)
Oct 06, 2023 157.29 163.76 156.50 162.15 342,420 +3.21(+2.02%)
Oct 05, 2023 160.36 162.28 157.57 158.94 347,840 -1.42(-0.89%)
Oct 04, 2023 159.90 162.49 158.60 160.36 403,766 +1.80(+1.14%)
Oct 03, 2023 161.19 164.01 156.19 158.56 575,007 -4.07(-2.50%)
Oct 02, 2023 164.00 167.44 159.87 162.63 439,552 -0.42(-0.26%)
Sep 29, 2023 164.56 165.84 161.86 163.05 464,844 +1.38(+0.85%)
Sep 28, 2023 157.10 163.48 156.66 161.67 496,394 +3.85(+2.44%)
Sep 27, 2023 157.08 159.60 155.34 157.82 440,943 +3.78(+2.45%)
Sep 26, 2023 155.91 157.00 152.71 154.04 459,657 -3.69(-2.34%)
Sep 25, 2023 155.32 157.75 155.93 157.73 379,830 +1.41(+0.90%)
Sep 22, 2023 157.25 159.64 155.67 156.32 489,260 +1.76(+1.14%)
Sep 21, 2023 160.00 161.33 153.35 154.56 962,974 -8.47(-5.20%)
Sep 20, 2023 168.69 169.67 162.80 163.03 381,215 -3.73(-2.24%)
Sep 19, 2023 168.00 169.20 165.88 166.76 366,574 -1.78(-1.06%)
Sep 18, 2023 165.56 170.90 164.40 168.54 534,376 +1.27(+0.76%)
Sep 15, 2023 175.87 177.27 165.70 167.27 2,875,510 -11.61(-6.49%)
Sep 14, 2023 179.76 181.45 175.43 178.88 429,606 +0.58(+0.33%)
Sep 13, 2023 177.10 182.63 177.10 178.30 491,413 -0.42(-0.24%)
Sep 12, 2023 179.79 183.12 176.98 178.72 467,926 +1.60(+0.90%)
Sep 11, 2023 179.89 181.02 174.74 177.12 479,378 +0.36(+0.20%)
Sep 08, 2023 178.34 181.72 175.65 176.76 393,130 -3.71(-2.06%)
Sep 07, 2023 186.00 186.00 174.33 180.47 603,753 -10.57(-5.53%)
Sep 06, 2023 192.63 196.03 188.76 191.04 260,869 -1.54(-0.80%)
Sep 05, 2023 190.22 194.71 187.40 192.58 518,405 -0.32(-0.17%)
Sep 01, 2023 193.46 194.72 189.16 192.90 363,643 +0.75(+0.39%)
Aug 31, 2023 187.71 193.50 187.00 192.15 553,404 +5.19(+2.78%)
Aug 30, 2023 183.53 188.35 181.94 186.96 405,419 +3.43(+1.87%)
Aug 29, 2023 170.49 184.72 168.60 183.53 529,408 +11.13(+6.46%)
Aug 28, 2023 171.00 173.43 170.56 172.40 297,408 +3.85(+2.28%)
Aug 25, 2023 170.81 172.32 163.02 168.55 493,256 -1.04(-0.61%)
Aug 24, 2023 179.59 180.43 169.06 169.59 380,873 -7.20(-4.07%)
Aug 23, 2023 171.26 178.21 170.47 176.79 344,972 +4.83(+2.81%)
Aug 22, 2023 174.07 175.35 169.30 171.96 310,291 +0.53(+0.31%)
Aug 21, 2023 165.71 171.78 165.71 171.43 304,942 +6.98(+4.24%)
Aug 18, 2023 158.00 166.17 157.01 164.45 367,067 +4.62(+2.89%)
Aug 17, 2023 166.25 167.45 158.85 159.83 499,083 -5.69(-3.44%)
Aug 16, 2023 169.82 170.56 165.10 165.52 381,621 -4.09(-2.41%)
Aug 15, 2023 170.39 170.80 167.78 169.61 211,870 -0.78(-0.46%)
Aug 14, 2023 165.80 170.65 163.00 170.39 379,667 +3.28(+1.96%)
Aug 11, 2023 170.33 173.02 166.49 167.11 757,905 -6.97(-4.00%)
Aug 10, 2023 174.47 177.39 170.91 174.08 443,610 +2.17(+1.26%)
Aug 09, 2023 177.33 177.77 168.68 171.91 706,521 -5.42(-3.06%)
Aug 08, 2023 177.30 179.13 174.01 177.33 515,343 -3.51(-1.94%)
Aug 07, 2023 177.48 181.26 176.60 180.84 514,772 +5.10(+2.90%)
Aug 04, 2023 185.00 185.31 172.30 175.74 814,897 -10.87(-5.82%)
Aug 03, 2023 187.96 195.95 183.22 186.61 765,057 -2.41(-1.27%)
Aug 02, 2023 193.28 194.45 185.37 189.02 768,290 -7.19(-3.66%)
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.