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 (%)
Jul 31, 2023 194.51 200.73 194.51 200.48 777,046 +7.58(+3.93%)
Jul 28, 2023 186.53 193.69 185.31 192.90 768,083 +10.15(+5.55%)
Jul 27, 2023 182.50 186.97 181.27 182.75 497,795 +6.19(+3.51%)
Jul 26, 2023 176.28 178.64 173.00 176.56 214,399 -1.35(-0.76%)
Jul 25, 2023 175.01 181.81 175.01 177.91 390,023 +3.44(+1.97%)
Jul 24, 2023 175.79 178.23 171.34 174.47 430,054 -1.05(-0.60%)
Jul 21, 2023 178.78 180.14 174.35 175.52 394,233 -0.29(-0.16%)
Jul 20, 2023 181.02 182.38 173.53 175.81 709,489 -9.37(-5.06%)
Jul 19, 2023 191.62 191.97 181.83 185.18 550,512 -6.44(-3.36%)
Jul 18, 2023 191.55 192.42 185.74 191.62 461,641 -0.65(-0.34%)
Jul 17, 2023 183.01 193.61 181.94 192.27 845,990 +12.42(+6.91%)
Jul 14, 2023 182.76 186.19 178.18 179.85 449,232 -2.22(-1.22%)
Jul 13, 2023 176.88 184.29 176.88 182.07 470,214 +6.72(+3.83%)
Jul 12, 2023 177.40 177.80 173.28 175.35 488,259 +1.23(+0.71%)
Jul 11, 2023 178.97 180.00 170.64 174.12 460,939 -3.81(-2.14%)
Jul 10, 2023 172.74 178.79 171.95 177.93 362,190 +4.86(+2.81%)
Jul 07, 2023 172.99 177.37 172.53 173.07 341,922 +0.08(+0.05%)
Jul 06, 2023 174.74 176.01 171.09 172.99 441,283 -5.59(-3.13%)
Jul 05, 2023 181.37 182.57 176.66 178.58 475,797 -3.16(-1.74%)
Jul 03, 2023 183.95 184.70 179.00 181.74 314,242 -1.59(-0.87%)
Jun 30, 2023 181.01 186.68 181.00 183.33 725,702 +4.30(+2.40%)
Jun 29, 2023 176.68 181.23 175.17 179.03 458,408 +4.36(+2.50%)
Jun 28, 2023 170.54 177.56 170.25 174.67 442,197 +0.50(+0.29%)
Jun 27, 2023 167.97 174.94 167.69 174.17 419,249 +5.93(+3.52%)
Jun 26, 2023 169.60 175.42 168.21 168.24 538,097 -0.23(-0.14%)
Jun 23, 2023 166.05 169.52 165.00 168.47 506,821 -1.56(-0.92%)
Jun 22, 2023 164.69 172.22 163.69 170.03 427,329 +4.17(+2.51%)
Jun 21, 2023 165.00 166.97 162.78 165.86 609,241 -0.54(-0.32%)
Jun 20, 2023 168.77 171.10 165.60 166.40 660,234 -2.68(-1.59%)
Jun 16, 2023 173.26 174.29 167.30 169.08 912,157 -1.89(-1.11%)
Jun 15, 2023 169.40 172.91 165.87 170.97 685,259 +50.93(+42.43%)
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%)
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.