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 (%)
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%)
Aug 01, 2023 196.40 201.00 193.53 196.21 695,849 -4.27(-2.13%)
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 -1.95(-1.13%)
Jun 14, 2023 175.60 176.72 169.39 172.92 981,138 -7.36(-4.08%)
Jun 13, 2023 182.28 184.41 178.18 180.28 504,187 -0.61(-0.34%)
Jun 12, 2023 174.60 182.57 173.93 180.89 604,331 +8.28(+4.80%)
Jun 09, 2023 175.00 176.89 171.92 172.61 376,898 -0.67(-0.39%)
Jun 08, 2023 170.00 174.32 169.32 173.28 395,816 +2.78(+1.63%)
Jun 07, 2023 166.71 175.00 166.71 170.50 707,567 +5.41(+3.28%)
Jun 06, 2023 160.36 166.64 160.00 165.09 392,186 +2.26(+1.39%)
Jun 05, 2023 160.31 164.78 158.41 162.83 488,474 +0.47(+0.29%)
Jun 02, 2023 163.04 164.19 157.12 162.36 356,989 +0.27(+0.17%)
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.