ACLS

Axcelis Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Axcelis Technologies Inc ACLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.69 -6.99% 35.78 16:01:00
Open Price Low Price High Price Close Price Prev Close
38.22 35.0003 38.6899 35.78 38.47
more quote information »

ACLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.4239.9935.000338.06336,068-2.64-6.87%
1 Month36.0941.2035.000338.57334,864-0.31-0.86%
3 Months28.1541.2027.7635.29380,6927.6327.1%
6 Months23.5041.2020.4029.93329,72812.2852.26%
1 Year23.7541.2012.9927.02349,56712.0350.65%
3 Years24.6041.2012.9923.23284,74811.1845.45%
5 Years11.0041.202.5822.49310,18824.78225.27%

ACLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 38.47 0.53 1.4% 38.11 39.05 37.81 381,601
Mar 02 2021 37.94 -1.77 -4.46% 39.73 39.99 37.88 246,562
Mar 01 2021 39.71 2.84 7.7% 37.45 39.79 37.40 431,315
Feb 26 2021 36.87 0.31 0.85% 36.99 37.8232 36.04 315,674
Feb 25 2021 36.56 -2.17 -5.6% 38.42 38.545 36.322 305,190
Feb 24 2021 38.73 1.47 3.95% 37.60 39.06 36.91 243,342
Feb 23 2021 37.26 -1.76 -4.51% 38.20 38.24 35.56 443,117
Feb 22 2021 39.02 -0.73 -1.84% 39.01 39.59 38.66 329,380
Feb 19 2021 39.75 1.32 3.43% 39.07 40.20 39.07 335,501
Feb 18 2021 38.43 -1.11 -2.81% 39.06 39.69 38.08 309,169
Feb 17 2021 39.54 -0.91 -2.25% 39.79 40.30 38.58 326,540
Feb 16 2021 40.45 0.69 1.74% 39.79 41.20 39.55 367,698
Feb 12 2021 39.76 0.84 2.16% 39.50 40.331 38.91 306,086
Feb 11 2021 38.92 0.36 0.93% 38.77 39.49 37.1718 472,329
Feb 10 2021 38.56 0.34 0.89% 38.33 39.55 37.87 415,647
Feb 09 2021 38.22 -0.58 -1.49% 38.49 38.80 37.70 213,983
Feb 08 2021 38.80 1.90 5.15% 37.10 38.82 36.90 450,737
Feb 05 2021 36.90 -0.43 -1.15% 37.71 37.71 36.42 278,798
Feb 04 2021 37.33 1.21 3.35% 36.09 37.34 36.00 189,745
See More Historical Prices »


Your Recent History
NASDAQ
ACLS
Axcelis Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.