ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ACLS Axcelis Technologies Inc

111.50
-0.97 (-0.86%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ACLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 111.52 -0.95 -0.84% 112.38 114.09 111.45 529,727
Mar 27 2024 112.47 4.43 4.10% 109.22 112.58 107.46 507,042
Mar 26 2024 108.04 -1.51 -1.38% 110.46 110.75 108.01 471,962
Mar 25 2024 109.55 -3.11 -2.76% 109.00 110.90 107.46 586,553
Mar 22 2024 112.66 -1.76 -1.54% 114.00 114.42 111.97 377,084
Mar 21 2024 114.42 1.35 1.19% 115.51 117.93 113.75 532,887
Mar 20 2024 113.07 1.91 1.72% 112.20 113.75 109.215 513,392
Mar 19 2024 111.16 0.95 0.86% 108.65 111.21 107.09 551,714
Mar 18 2024 110.21 2.60 2.42% 110.41 111.38 109.22 539,162
Mar 15 2024 107.61 -0.50 -0.46% 106.56 108.1367 106.11 773,042
Mar 14 2024 108.11 -0.54 -0.50% 108.32 109.24 106.95 627,786
Mar 13 2024 108.65 -3.24 -2.90% 111.15 111.965 108.37 791,417
Mar 12 2024 111.89 -0.59 -0.52% 114.60 114.60 110.90 513,438
Mar 11 2024 112.48 0.57 0.51% 111.65 114.02 110.905 633,140
Mar 08 2024 111.91 -6.72 -5.66% 119.05 119.19 111.88 858,404
Mar 07 2024 118.63 5.42 4.79% 114.68 119.2299 114.49 502,741
Mar 06 2024 113.21 1.80 1.62% 113.25 114.50 110.21 520,886
Mar 05 2024 111.41 -3.32 -2.89% 112.62 114.00 110.25 475,088
Mar 04 2024 114.73 -1.54 -1.32% 117.36 117.36 114.40 595,604
Mar 01 2024 116.27 3.60 3.20% 114.00 117.58 112.515 554,837
Feb 29 2024 112.67 1.95 1.76% 112.67 114.11 111.56 842,446
Feb 28 2024 110.72 0.98 0.89% 108.15 111.301 107.1381 547,343
Feb 27 2024 109.74 -0.95 -0.86% 111.68 111.9999 109.37 613,520
Feb 26 2024 110.69 1.04 0.95% 110.99 111.78 109.26 498,317
Feb 23 2024 109.65 -1.80 -1.62% 111.50 112.23 109.58 656,954
Feb 22 2024 111.45 2.13 1.95% 112.17 113.15 109.30 732,236
Feb 21 2024 109.32 -2.59 -2.31% 110.00 110.76 107.48 942,340
Feb 20 2024 111.91 -4.87 -4.17% 114.00 114.3627 110.545 973,582
Feb 16 2024 116.78 -2.48 -2.08% 120.45 122.40 116.69 613,376
Feb 15 2024 119.26 -1.34 -1.11% 121.86 123.00 117.79 635,112
Feb 14 2024 120.60 2.25 1.90% 120.20 122.69 119.00 618,915
Feb 13 2024 118.35 -3.97 -3.25% 116.92 122.64 116.05 913,388
Feb 12 2024 122.32 -3.00 -2.39% 125.06 126.64 121.2401 870,281
Feb 09 2024 125.32 3.07 2.51% 124.62 127.26 120.235 1,099,953
Feb 08 2024 122.25 -9.24 -7.03% 117.45 124.91 110.00 2,533,441
Feb 07 2024 131.49 1.67 1.29% 132.21 134.30 129.39 1,228,631
Feb 06 2024 129.82 -0.38 -0.29% 129.55 131.21 128.00 717,819
Feb 05 2024 130.20 -1.42 -1.08% 132.38 134.2599 128.5301 554,167
Feb 02 2024 131.62 0.93 0.71% 130.25 132.94 129.475 381,174
Feb 01 2024 130.69 0.64 0.49% 131.80 132.16 127.43 583,283
Jan 31 2024 130.05 -3.36 -2.52% 131.00 135.195 128.10 787,194
Jan 30 2024 133.41 -1.01 -0.75% 133.99 135.4045 132.90 486,218
Jan 29 2024 134.42 3.13 2.38% 132.29 134.50 129.79 648,491
Jan 26 2024 131.29 -5.02 -3.68% 134.29 135.2399 130.77 812,337
Jan 25 2024 136.31 -3.80 -2.71% 143.54 144.193 135.87 914,696
Jan 24 2024 140.11 0.78 0.56% 142.60 145.77 139.61 937,598
Jan 23 2024 139.33 1.45 1.05% 139.00 140.64 136.6321 709,915
Jan 22 2024 137.88 6.24 4.74% 133.55 138.50 133.55 950,768
Jan 19 2024 131.64 5.97 4.75% 127.54 131.845 125.4101 815,059
Jan 18 2024 125.67 5.33 4.43% 124.97 127.58 122.5641 888,203
Jan 17 2024 120.34 0.71 0.59% 118.12 120.80 116.265 753,624
Jan 16 2024 119.63 5.51 4.83% 118.15 122.24 116.17 1,075,966
Jan 12 2024 114.12 -0.70 -0.61% 114.85 116.02 113.10 490,782
Jan 11 2024 114.82 -1.26 -1.09% 116.08 117.8322 112.51 772,390
Jan 10 2024 116.08 -4.07 -3.39% 118.30 118.895 112.955 1,178,045
Jan 09 2024 120.15 -0.82 -0.68% 119.00 121.24 117.6164 334,427
Jan 08 2024 120.97 3.14 2.66% 118.30 122.00 117.67 589,681
Jan 05 2024 117.83 1.70 1.46% 116.44 118.07 115.21 643,485
Jan 04 2024 116.13 -4.79 -3.96% 118.71 119.23 114.22 827,785
Jan 03 2024 120.92 -3.80 -3.05% 122.15 123.00 120.21 550,578
Jan 02 2024 124.72 -4.97 -3.83% 127.38 127.38 123.33 639,250

Your Recent History

Delayed Upgrade Clock