Skip to main content

Axcelis Tech Inc (NQ: ACLS )

99.61 -0.98 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 99.66 102.01 99.36 99.61 395,578 -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%)
Sep 03, 2024 107.00 107.01 100.67 101.04 869,253 -8.29(-7.58%)
Aug 30, 2024 111.73 112.46 108.23 109.33 631,508 -0.15(-0.14%)
Aug 29, 2024 110.73 113.37 108.71 109.48 368,925 +0.46(+0.42%)
Aug 28, 2024 109.92 111.18 106.50 109.02 417,029 -1.86(-1.68%)
Aug 27, 2024 109.35 111.18 107.20 110.88 432,559 +1.08(+0.98%)
Aug 26, 2024 113.36 113.75 109.26 109.80 488,228 -4.42(-3.87%)
Aug 23, 2024 112.11 115.37 111.09 114.22 529,221 +4.38(+3.99%)
Aug 22, 2024 116.18 117.09 109.23 109.84 535,574 -5.77(-4.99%)
Aug 21, 2024 114.39 116.29 113.23 115.61 331,552 +3.25(+2.89%)
Aug 20, 2024 115.44 115.47 111.77 112.36 352,852 -3.73(-3.21%)
Aug 19, 2024 115.60 116.10 113.70 116.09 383,181 +0.62(+0.54%)
Aug 16, 2024 115.11 117.33 114.00 115.47 293,024 -1.50(-1.28%)
Aug 15, 2024 114.09 117.57 112.72 116.97 702,247 +6.75(+6.12%)
Aug 14, 2024 114.00 114.12 108.50 110.22 601,463 -2.44(-2.17%)
Aug 13, 2024 112.56 113.74 110.77 112.66 528,025 +1.53(+1.38%)
Aug 12, 2024 113.00 114.54 111.09 111.13 401,244 -1.34(-1.19%)
Aug 09, 2024 112.85 116.46 110.88 112.47 394,495 -2.36(-2.06%)
Aug 08, 2024 107.27 115.23 105.75 114.83 858,720 +12.15(+11.83%)
Aug 07, 2024 110.39 111.49 102.43 102.68 543,895 -4.50(-4.20%)
Aug 06, 2024 110.00 110.92 106.92 107.18 638,276 -2.10(-1.92%)
Aug 05, 2024 98.43 110.47 98.00 109.28 932,538 +2.95(+2.77%)
Aug 02, 2024 106.79 108.41 102.87 106.33 1,460,928 -6.49(-5.75%)
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.