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 (%)
May 31, 2023 157.23 159.91 155.40 157.55 680,242 -2.81(-1.75%)
May 30, 2023 166.07 167.36 159.01 160.36 543,572 -0.60(-0.37%)
May 26, 2023 153.00 162.53 152.26 160.96 711,339 +9.07(+5.97%)
May 25, 2023 148.00 153.33 145.61 151.89 713,068 +10.84(+7.69%)
May 24, 2023 139.01 141.37 136.53 141.05 515,615 -1.44(-1.01%)
May 23, 2023 142.93 145.13 141.28 142.49 434,215 -1.49(-1.03%)
May 22, 2023 140.65 144.60 140.48 143.98 459,165 +2.39(+1.69%)
May 19, 2023 144.82 145.88 139.94 141.59 463,193 -2.93(-2.03%)
May 18, 2023 138.69 145.74 138.48 144.52 682,238 +6.83(+4.96%)
May 17, 2023 130.86 138.30 129.62 137.69 604,539 +7.77(+5.98%)
May 16, 2023 127.24 131.12 125.63 129.92 581,692 +1.93(+1.51%)
May 15, 2023 122.44 128.55 122.42 127.99 476,136 +5.88(+4.82%)
May 12, 2023 125.46 127.25 121.22 122.11 386,554 -3.03(-2.42%)
May 11, 2023 125.00 126.05 121.20 125.14 431,599 -1.10(-0.87%)
May 10, 2023 122.00 126.46 120.71 126.24 493,429 +6.34(+5.29%)
May 09, 2023 118.33 120.29 117.81 119.90 369,181 -0.14(-0.12%)
May 08, 2023 120.20 121.73 117.76 120.04 295,528 -0.16(-0.13%)
May 05, 2023 114.78 121.01 111.42 120.20 575,726 +6.66(+5.87%)
May 04, 2023 122.10 123.53 105.28 113.54 1,422,963 -9.07(-7.40%)
May 03, 2023 122.06 124.83 121.00 122.61 474,479 +0.88(+0.72%)
May 02, 2023 123.90 125.36 121.28 121.73 458,048 -1.36(-1.10%)
May 01, 2023 119.00 123.44 119.00 123.09 495,180 +4.79(+4.05%)
Apr 28, 2023 116.39 118.46 115.54 118.30 337,449 +1.89(+1.62%)
Apr 27, 2023 117.82 118.01 111.05 116.41 789,453 -1.60(-1.36%)
Apr 26, 2023 119.97 121.10 117.44 118.01 379,885 -0.93(-0.78%)
Apr 25, 2023 124.19 125.08 118.79 118.94 569,714 -7.06(-5.60%)
Apr 24, 2023 125.10 127.51 123.14 126.00 362,756 +0.63(+0.50%)
Apr 21, 2023 124.34 125.98 121.15 125.37 584,183 +0.03(+0.02%)
Apr 20, 2023 124.19 129.54 123.47 125.34 624,802 -1.17(-0.92%)
Apr 19, 2023 127.24 128.00 125.35 126.51 291,978 -2.46(-1.91%)
Apr 18, 2023 130.00 131.60 127.77 128.97 365,014 +0.92(+0.72%)
Apr 17, 2023 125.69 128.55 124.42 128.05 427,266 +0.37(+0.29%)
Apr 14, 2023 127.32 132.18 126.30 127.68 589,606 +0.57(+0.45%)
Apr 13, 2023 125.37 127.93 124.00 127.11 403,195 +2.31(+1.85%)
Apr 12, 2023 127.24 128.23 123.94 124.80 380,907 -1.04(-0.83%)
Apr 11, 2023 127.83 129.59 125.51 125.84 442,103 -1.44(-1.13%)
Apr 10, 2023 123.65 127.89 123.40 127.28 582,703 +1.94(+1.55%)
Apr 06, 2023 125.36 128.11 123.18 125.34 398,602 -1.58(-1.24%)
Apr 05, 2023 126.75 127.52 124.19 126.92 546,422 -1.82(-1.41%)
Apr 04, 2023 132.58 132.58 127.56 128.74 330,318 -3.68(-2.78%)
Apr 03, 2023 132.22 133.47 128.73 132.42 387,853 -0.83(-0.62%)
Mar 31, 2023 132.61 135.25 132.48 133.25 368,175 -0.19(-0.14%)
Mar 30, 2023 133.74 136.30 132.35 133.44 394,080 +1.25(+0.95%)
Mar 29, 2023 127.36 132.57 126.62 132.19 634,512 +7.46(+5.98%)
Mar 28, 2023 128.61 130.02 122.89 124.73 587,709 -4.45(-3.44%)
Mar 27, 2023 130.30 131.20 127.55 129.18 540,732 +0.49(+0.38%)
Mar 24, 2023 129.20 130.01 125.59 128.69 586,181 -2.69(-2.05%)
Mar 23, 2023 133.21 136.38 128.40 131.38 877,711 -0.03(-0.02%)
Mar 22, 2023 133.23 136.32 131.21 131.41 496,275 -2.04(-1.53%)
Mar 21, 2023 133.63 136.26 129.42 133.45 664,866 +1.94(+1.48%)
Mar 20, 2023 128.62 131.84 128.11 131.51 613,774 +3.29(+2.57%)
Mar 17, 2023 130.02 131.94 127.40 128.22 993,515 -1.74(-1.34%)
Mar 16, 2023 122.47 130.38 122.04 129.96 625,981 +6.10(+4.92%)
Mar 15, 2023 125.76 127.84 121.10 123.86 672,771 -4.98(-3.87%)
Mar 14, 2023 125.87 129.80 125.50 128.84 663,835 +6.30(+5.14%)
Mar 13, 2023 119.77 125.77 118.09 122.54 716,704 -1.15(-0.93%)
Mar 10, 2023 129.75 130.46 122.77 123.69 844,906 -5.88(-4.54%)
Mar 09, 2023 130.88 135.96 129.00 129.57 893,564 -1.52(-1.16%)
Mar 08, 2023 129.04 133.48 128.91 131.09 505,583 +3.09(+2.41%)
Mar 07, 2023 128.94 130.43 126.59 128.00 443,247 -0.85(-0.66%)
Mar 06, 2023 130.00 131.63 127.44 128.85 495,886 -1.06(-0.82%)
Mar 03, 2023 129.34 130.44 127.61 129.91 562,941 +0.74(+0.57%)
Mar 02, 2023 123.80 129.67 108.43 129.17 2,076,995 -3.07(-2.32%)
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.