Skip to main content

Axcelis Tech Inc (NQ: ACLS )

85.08 -2.02 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 85.21 86.84 83.08 85.08 935,682 -2.02(-2.32%)
Nov 07, 2024 88.50 92.47 81.47 87.10 1,335,171 -0.85(-0.97%)
Nov 06, 2024 87.93 90.83 86.81 87.95 855,701 +2.46(+2.88%)
Nov 05, 2024 85.05 86.25 85.04 85.49 540,448 +0.33(+0.39%)
Nov 04, 2024 85.67 86.97 85.05 85.16 418,536 -0.93(-1.08%)
Nov 01, 2024 85.50 87.02 85.47 86.09 511,598 +0.78(+0.91%)
Oct 31, 2024 89.57 89.57 85.26 85.31 574,444 -4.84(-5.37%)
Oct 30, 2024 90.00 91.84 89.58 90.15 440,405 -1.94(-2.11%)
Oct 29, 2024 89.91 92.21 89.77 92.09 483,326 +1.97(+2.19%)
Oct 28, 2024 89.65 90.51 88.31 90.12 744,894 +0.23(+0.26%)
Oct 25, 2024 90.76 91.85 89.63 89.89 552,976 -0.04(-0.04%)
Oct 24, 2024 91.55 92.76 89.83 89.93 615,114 -0.11(-0.12%)
Oct 23, 2024 90.90 92.00 88.89 90.04 539,200 -0.36(-0.40%)
Oct 22, 2024 90.97 91.55 90.29 90.40 317,409 -1.00(-1.09%)
Oct 21, 2024 92.00 92.31 90.45 91.40 432,444 -0.86(-0.93%)
Oct 18, 2024 94.53 94.74 92.16 92.26 553,653 -1.53(-1.63%)
Oct 17, 2024 97.50 98.00 93.69 93.79 713,059 -1.86(-1.94%)
Oct 16, 2024 97.99 98.10 94.71 95.65 1,027,715 -0.95(-0.98%)
Oct 15, 2024 104.86 107.23 96.28 96.60 1,153,118 -8.50(-8.09%)
Oct 14, 2024 101.62 105.39 101.62 105.10 705,249 +3.92(+3.87%)
Oct 11, 2024 98.75 101.87 98.37 101.18 399,049 +1.85(+1.86%)
Oct 10, 2024 98.24 100.17 97.50 99.33 364,368 -0.82(-0.82%)
Oct 09, 2024 98.59 102.05 98.15 100.15 404,728 +1.65(+1.68%)
Oct 08, 2024 98.95 98.95 96.72 98.50 580,287 -0.44(-0.44%)
Oct 07, 2024 99.48 100.02 98.56 98.94 475,081 -1.34(-1.34%)
Oct 04, 2024 102.17 102.54 100.17 100.28 448,778 +0.67(+0.67%)
Oct 03, 2024 99.66 102.01 99.36 99.61 395,789 -0.98(-0.97%)
Oct 02, 2024 102.98 104.81 100.34 100.59 603,802 -1.17(-1.15%)
Oct 01, 2024 104.99 105.00 99.39 101.76 517,171 -3.09(-2.95%)
Sep 30, 2024 104.94 106.97 103.90 104.85 581,293 -2.52(-2.35%)
Sep 27, 2024 109.01 109.47 106.76 107.37 360,862 -0.68(-0.63%)
Sep 26, 2024 108.68 110.17 105.40 108.05 845,978 +6.30(+6.19%)
Sep 25, 2024 103.42 104.15 101.54 101.75 402,003 -1.80(-1.74%)
Sep 24, 2024 103.38 104.95 102.00 103.55 446,048 +1.01(+0.98%)
Sep 23, 2024 102.44 103.40 101.38 102.54 479,809 +1.25(+1.23%)
Sep 20, 2024 100.32 101.87 98.59 101.29 3,094,950 -0.94(-0.92%)
Sep 19, 2024 102.27 102.99 100.07 102.23 677,033 +4.39(+4.49%)
Sep 18, 2024 101.01 101.82 97.64 97.84 615,939 -1.93(-1.93%)
Sep 17, 2024 101.00 101.20 97.82 99.77 505,406 +0.91(+0.92%)
Sep 16, 2024 100.83 101.13 96.23 98.86 864,141 -4.41(-4.27%)
Sep 13, 2024 100.76 103.68 100.69 103.27 440,265 +3.68(+3.70%)
Sep 12, 2024 101.88 101.88 97.94 99.59 351,978 -1.94(-1.91%)
Sep 11, 2024 98.58 101.76 95.83 101.53 725,010 +3.90(+3.99%)
Sep 10, 2024 98.07 98.38 95.62 97.63 432,378 +0.07(+0.07%)
Sep 09, 2024 98.28 99.32 97.00 97.56 458,739 +0.58(+0.60%)
Sep 06, 2024 100.68 100.87 95.91 96.98 660,842 -3.76(-3.73%)
Sep 05, 2024 98.50 102.05 98.50 100.74 422,818 +0.73(+0.73%)
Sep 04, 2024 99.93 101.67 97.77 100.01 622,775 -1.03(-1.02%)
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.