Axcelis Tech Inc (NQ: ACLS )

85.31 -4.84 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 112.38 114.09 111.45 111.52 530,034 -0.95(-0.84%)
Mar 27, 2024 109.22 112.58 107.46 112.47 507,042 +4.43(+4.10%)
Mar 26, 2024 110.46 110.75 108.01 108.04 471,962 -1.51(-1.38%)
Mar 25, 2024 109.00 110.90 107.46 109.55 586,563 -3.11(-2.76%)
Mar 22, 2024 113.40 114.42 111.97 112.66 377,093 -1.76(-1.54%)
Mar 21, 2024 116.27 117.93 113.75 114.42 532,916 +1.35(+1.19%)
Mar 20, 2024 112.20 113.75 109.22 113.07 513,468 +1.91(+1.72%)
Mar 19, 2024 108.65 111.21 107.09 111.16 551,715 +0.95(+0.86%)
Mar 18, 2024 110.25 111.38 109.22 110.21 539,360 +2.60(+2.42%)
Mar 15, 2024 106.56 108.14 106.11 107.61 773,111 -0.50(-0.46%)
Mar 14, 2024 108.32 109.24 106.95 108.11 627,788 -0.60(-0.55%)
Mar 13, 2024 111.15 111.97 108.37 108.71 791,418 -3.18(-2.84%)
Mar 12, 2024 114.60 114.60 110.90 111.89 513,442 -0.59(-0.52%)
Mar 11, 2024 111.65 114.02 110.91 112.48 633,186 +0.57(+0.51%)
Mar 08, 2024 119.05 119.19 111.88 111.91 858,685 -6.72(-5.66%)
Mar 07, 2024 114.68 119.23 114.51 118.63 502,711 +5.42(+4.79%)
Mar 06, 2024 113.25 114.50 110.21 113.21 520,886 +1.80(+1.62%)
Mar 05, 2024 112.60 114.00 110.25 111.41 475,088 -3.32(-2.89%)
Mar 04, 2024 117.36 117.36 114.40 114.73 595,603 -1.54(-1.32%)
Mar 01, 2024 114.00 117.58 112.52 116.27 557,220 +3.60(+3.20%)
Feb 29, 2024 112.67 114.11 111.56 112.67 842,440 +1.95(+1.76%)
Feb 28, 2024 108.15 111.30 107.14 110.72 547,343 +0.98(+0.89%)
Feb 27, 2024 111.68 112.00 109.37 109.74 613,505 -0.95(-0.86%)
Feb 26, 2024 110.99 111.78 109.26 110.69 498,311 +1.04(+0.95%)
Feb 23, 2024 111.50 112.23 109.58 109.65 657,176 -1.80(-1.62%)
Feb 22, 2024 112.17 113.15 109.30 111.45 732,234 +2.13(+1.95%)
Feb 21, 2024 110.00 110.76 107.48 109.32 942,256 -2.59(-2.31%)
Feb 20, 2024 114.18 114.36 110.55 111.91 973,572 -4.87(-4.17%)
Feb 16, 2024 120.45 122.40 116.69 116.78 613,446 -2.48(-2.08%)
Feb 15, 2024 121.86 123.00 117.79 119.26 635,112 -1.34(-1.11%)
Feb 14, 2024 120.20 122.69 119.00 120.60 618,906 +2.25(+1.90%)
Feb 13, 2024 116.92 122.64 116.05 118.35 913,340 -3.97(-3.25%)
Feb 12, 2024 125.06 126.64 121.24 122.32 870,281 -3.00(-2.39%)
Feb 09, 2024 124.62 127.26 120.23 125.32 1,100,097 +3.07(+2.51%)
Feb 08, 2024 117.45 124.91 110.00 122.25 2,533,443 -9.24(-7.03%)
Feb 07, 2024 132.21 134.30 129.39 131.49 1,227,131 +1.67(+1.29%)
Feb 06, 2024 129.55 131.21 128.00 129.82 717,812 -0.38(-0.29%)
Feb 05, 2024 132.38 134.26 128.53 130.20 554,167 -1.42(-1.08%)
Feb 02, 2024 130.25 132.94 129.47 131.62 381,185 +0.93(+0.71%)
Feb 01, 2024 131.80 132.16 127.43 130.69 583,283 +0.64(+0.49%)
Jan 31, 2024 130.53 135.19 128.10 130.05 787,365 -3.36(-2.52%)
Jan 30, 2024 134.21 135.40 132.90 133.41 486,146 -1.01(-0.75%)
Jan 29, 2024 132.29 134.50 129.79 134.42 648,481 +3.13(+2.38%)
Jan 26, 2024 134.29 135.24 130.77 131.29 812,362 -5.02(-3.68%)
Jan 25, 2024 143.54 144.19 135.87 136.31 914,685 -3.80(-2.71%)
Jan 24, 2024 142.60 145.77 139.61 140.11 937,546 +0.78(+0.56%)
Jan 23, 2024 138.98 140.64 136.63 139.33 710,693 +1.45(+1.05%)
Jan 22, 2024 133.55 138.50 133.55 137.88 952,214 +6.24(+4.74%)
Jan 19, 2024 127.54 131.84 125.41 131.64 815,252 +5.97(+4.75%)
Jan 18, 2024 124.97 127.58 122.56 125.67 888,198 +5.33(+4.43%)
Jan 17, 2024 118.12 120.80 116.27 120.34 753,594 +0.71(+0.59%)
Jan 16, 2024 118.15 122.24 116.17 119.63 1,075,950 +5.51(+4.83%)
Jan 12, 2024 114.85 116.02 113.10 114.12 490,782 -0.70(-0.61%)
Jan 11, 2024 116.08 117.83 112.51 114.82 772,390 -1.26(-1.09%)
Jan 10, 2024 118.30 118.89 112.95 116.08 1,178,045 -4.07(-3.39%)
Jan 09, 2024 118.84 121.24 117.62 120.15 334,414 -0.82(-0.68%)
Jan 08, 2024 118.30 122.00 117.67 120.97 589,673 +3.14(+2.66%)
Jan 05, 2024 116.44 118.07 115.21 117.83 644,123 +1.70(+1.46%)
Jan 04, 2024 118.57 119.23 114.22 116.13 827,785 -4.79(-3.96%)
Jan 03, 2024 122.15 123.00 120.21 120.92 550,577 -3.80(-3.05%)
Jan 02, 2024 127.38 127.38 123.33 124.72 639,235 -4.97(-3.83%)
Dec 29, 2023 132.37 132.47 128.81 129.69 604,438 -2.67(-2.02%)
Dec 28, 2023 133.42 133.42 131.30 132.36 298,954 -0.84(-0.63%)
Dec 27, 2023 136.82 136.89 132.58 133.20 492,309 -2.39(-1.76%)
Dec 26, 2023 134.36 136.33 134.00 135.59 343,383 +2.16(+1.62%)
Dec 22, 2023 134.67 135.60 132.19 133.43 406,966 -1.38(-1.02%)
Dec 21, 2023 132.80 135.58 131.41 134.81 495,357 +6.07(+4.71%)
Dec 20, 2023 134.75 135.44 128.70 128.74 680,914 -7.44(-5.46%)
Dec 19, 2023 136.22 137.18 133.50 136.18 733,300 +1.32(+0.98%)
Dec 18, 2023 136.69 138.48 134.39 134.86 655,250 -1.23(-0.90%)
Dec 15, 2023 141.46 141.72 134.56 136.09 1,346,722 -4.34(-3.09%)
Dec 14, 2023 134.75 141.57 134.21 140.43 1,181,620 +8.93(+6.79%)
Dec 13, 2023 126.58 131.59 124.42 131.50 705,663 +5.31(+4.21%)
Dec 12, 2023 125.59 126.97 123.70 126.19 474,067 +0.61(+0.49%)
Dec 11, 2023 123.66 126.68 122.66 125.58 930,082 +2.89(+2.36%)
Dec 08, 2023 122.21 124.41 121.35 122.69 1,394,811 +0.04(+0.03%)
Dec 07, 2023 122.91 124.05 121.11 122.65 500,454 +0.63(+0.52%)
Dec 06, 2023 126.98 127.50 121.92 122.02 399,073 -2.55(-2.05%)
Dec 05, 2023 124.00 125.40 122.40 124.57 456,141 -0.54(-0.43%)
Dec 04, 2023 124.05 125.16 121.50 125.11 390,522 -0.75(-0.60%)
Dec 01, 2023 123.40 126.35 120.89 125.86 454,851 +1.58(+1.27%)
Nov 30, 2023 125.60 126.25 122.93 124.28 451,946 -0.87(-0.70%)
Nov 29, 2023 128.28 130.65 124.68 125.15 724,274 -0.61(-0.49%)
Nov 28, 2023 127.22 128.06 124.45 125.76 386,992 -2.53(-1.97%)
Nov 27, 2023 127.14 129.79 125.39 128.29 416,747 -0.07(-0.05%)
Nov 24, 2023 128.13 129.45 126.70 128.36 274,047 +0.23(+0.18%)
Nov 22, 2023 129.00 132.49 128.12 128.13 488,589 +0.94(+0.74%)
Nov 21, 2023 130.25 130.25 124.42 127.19 780,480 -4.48(-3.40%)
Nov 20, 2023 132.02 132.47 130.79 131.67 790,530 -0.35(-0.27%)
Nov 17, 2023 135.05 135.05 130.02 132.02 825,700 -4.21(-3.09%)
Nov 16, 2023 136.42 138.77 135.00 136.23 594,396 -1.49(-1.08%)
Nov 15, 2023 139.33 141.65 136.20 137.72 452,673 +0.08(+0.06%)
Nov 14, 2023 134.91 137.78 133.48 137.64 711,270 +8.25(+6.38%)
Nov 13, 2023 130.02 130.86 127.63 129.39 553,568 -1.92(-1.46%)
Nov 10, 2023 126.00 132.32 125.56 131.31 741,309 +6.70(+5.38%)
Nov 09, 2023 131.21 131.91 124.23 124.61 701,728 -5.71(-4.38%)
Nov 08, 2023 129.81 131.39 128.15 130.32 399,668 +0.89(+0.69%)
Nov 07, 2023 128.75 129.84 127.20 129.43 502,126 +0.16(+0.12%)
Nov 06, 2023 132.00 133.19 127.69 129.27 473,563 -1.84(-1.40%)
Nov 03, 2023 128.47 132.35 126.68 131.11 819,167 +3.08(+2.41%)
Nov 02, 2023 134.00 134.32 124.12 128.03 1,180,772 +0.53(+0.42%)
Nov 01, 2023 127.05 128.99 124.38 127.50 971,982 +0.00(+0.00%)
Oct 31, 2023 126.50 128.34 122.74 127.50 677,417 +1.23(+0.98%)
Oct 30, 2023 135.82 135.82 120.54 126.27 1,626,442 -11.77(-8.53%)
Oct 27, 2023 140.72 141.99 137.23 138.04 537,244 -0.70(-0.50%)
Oct 26, 2023 142.94 144.72 138.31 138.74 497,964 -2.63(-1.86%)
Oct 25, 2023 148.20 148.74 139.66 141.37 622,729 -8.29(-5.54%)
Oct 24, 2023 147.01 150.28 146.00 149.66 480,858 +5.01(+3.47%)
Oct 23, 2023 143.60 146.14 142.43 144.65 470,575 +0.06(+0.04%)
Oct 20, 2023 145.73 148.72 143.87 144.59 583,832 -1.33(-0.91%)
Oct 19, 2023 158.84 158.84 144.69 145.92 835,527 -10.85(-6.92%)
Oct 18, 2023 159.03 159.15 155.25 156.77 341,438 -4.39(-2.72%)
Oct 17, 2023 160.17 163.41 153.06 161.16 522,796 -1.89(-1.16%)
Oct 16, 2023 161.79 164.55 159.21 163.05 482,204 +2.68(+1.67%)
Oct 13, 2023 165.00 165.39 159.00 160.37 632,643 -4.09(-2.49%)
Oct 12, 2023 168.10 170.97 162.90 164.46 514,495 -3.19(-1.90%)
Oct 11, 2023 165.62 168.54 165.62 167.65 528,602 +2.46(+1.49%)
Oct 10, 2023 161.42 168.05 161.42 165.19 590,485 +5.18(+3.24%)
Oct 09, 2023 159.63 161.06 157.41 160.01 264,908 -2.14(-1.32%)
Oct 06, 2023 157.29 163.76 156.50 162.15 342,420 +3.21(+2.02%)
Oct 05, 2023 160.36 162.28 157.57 158.94 347,840 -1.42(-0.89%)
Oct 04, 2023 159.90 162.49 158.60 160.36 403,766 +1.80(+1.14%)
Oct 03, 2023 161.19 164.01 156.19 158.56 575,007 -4.07(-2.50%)
Oct 02, 2023 164.00 167.44 159.87 162.63 439,552 -0.42(-0.26%)
Sep 29, 2023 164.56 165.84 161.86 163.05 464,844 +1.38(+0.85%)
Sep 28, 2023 157.10 163.48 156.66 161.67 496,394 +3.85(+2.44%)
Sep 27, 2023 157.08 159.60 155.34 157.82 440,943 +3.78(+2.45%)
Sep 26, 2023 155.91 157.00 152.71 154.04 459,657 -3.69(-2.34%)
Sep 25, 2023 155.32 157.75 155.93 157.73 379,830 +1.41(+0.90%)
Sep 22, 2023 157.25 159.64 155.67 156.32 489,260 +1.76(+1.14%)
Sep 21, 2023 160.00 161.33 153.35 154.56 962,974 -8.47(-5.20%)
Sep 20, 2023 168.69 169.67 162.80 163.03 381,215 -3.73(-2.24%)
Sep 19, 2023 168.00 169.20 165.88 166.76 366,574 -1.78(-1.06%)
Sep 18, 2023 165.56 170.90 164.40 168.54 534,376 +1.27(+0.76%)
Sep 15, 2023 175.87 177.27 165.70 167.27 2,875,510 -11.61(-6.49%)
Sep 14, 2023 179.76 181.45 175.43 178.88 429,606 +0.58(+0.33%)
Sep 13, 2023 177.10 182.63 177.10 178.30 491,413 -0.42(-0.24%)
Sep 12, 2023 179.79 183.12 176.98 178.72 467,926 +1.60(+0.90%)
Sep 11, 2023 179.89 181.02 174.74 177.12 479,378 +0.36(+0.20%)
Sep 08, 2023 178.34 181.72 175.65 176.76 393,130 -3.71(-2.06%)
Sep 07, 2023 186.00 186.00 174.33 180.47 603,753 -10.57(-5.53%)
Sep 06, 2023 192.63 196.03 188.76 191.04 260,869 -1.54(-0.80%)
Sep 05, 2023 190.22 194.71 187.40 192.58 518,405 -0.32(-0.17%)
Sep 01, 2023 193.46 194.72 189.16 192.90 363,643 +0.75(+0.39%)
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 196.40 201.00 193.53 196.21 695,749 -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 +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%)
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%)
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.