ACLS

Axcelis Technologies Historical Data

ACLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 42.66 -1.65 -3.72% 43.48 43.77 41.44 469,074
Apr 15 2021 44.31 0.81 1.86% 44.00 45.66 43.1182 355,199
Apr 14 2021 43.50 0.49 1.14% 43.06 44.84 43.05 312,265
Apr 13 2021 43.01 -0.22 -0.51% 43.99 44.25 42.05 496,643
Apr 12 2021 43.23 -1.10 -2.48% 44.22 44.37 42.88 538,499
Apr 09 2021 44.33 -1.38 -3.02% 45.31 45.31 44.02 573,351
Apr 08 2021 45.71 -1.25 -2.66% 47.30 48.19 45.44 605,512
Apr 07 2021 46.96 -1.44 -2.98% 48.00 49.09 46.64 270,926
Apr 06 2021 48.40 -0.92 -1.87% 49.36 49.40 47.0398 405,783
Apr 05 2021 49.32 1.72 3.61% 49.10 50.2093 47.65 883,493
Apr 02 2021 47.60 0.00 +0.00% 41.92 47.74 41.92 0
Apr 01 2021 47.60 6.51 15.84% 41.92 47.74 41.92 1,009,806
Mar 31 2021 41.09 2.86 7.48% 38.82 41.3897 38.82 440,559
Mar 30 2021 38.23 0.80 2.14% 37.11 38.45 37.00 185,229
Mar 29 2021 37.43 -1.76 -4.49% 39.02 39.4835 37.05 249,888
Mar 26 2021 39.19 2.13 5.75% 37.57 39.25 37.20 371,755
Mar 25 2021 37.06 0.66 1.81% 35.49 37.25 34.95 390,861
Mar 24 2021 36.40 0.21 0.58% 37.40 38.68 36.30 300,551
Mar 23 2021 36.19 -2.87 -7.35% 38.96 38.96 35.86 480,647
Mar 22 2021 39.06 0.59 1.53% 39.24 39.96 38.35 274,422
Mar 19 2021 38.47 -0.20 -0.52% 39.22 39.48 37.75 608,789
Mar 18 2021 38.67 -4.15 -9.69% 42.57 42.60 38.35 476,348
Mar 17 2021 42.82 0.27 0.63% 41.84 42.90 40.16 412,187
Mar 16 2021 42.55 1.65 4.03% 41.62 44.20 41.20 942,262
Mar 15 2021 40.90 1.11 2.79% 39.79 40.92 39.22 368,624
Mar 12 2021 39.79 -0.03 -0.08% 39.21 39.93 38.36 312,403
Mar 11 2021 39.82 1.76 4.62% 39.18 40.00 38.575 667,183
Mar 10 2021 38.06 0.39 1.04% 38.00 38.77 37.69 406,392
Mar 09 2021 37.67 2.96 8.53% 35.82 37.75 35.61 458,309
Mar 08 2021 34.71 -2.49 -6.69% 37.05 37.58 34.60 305,681
Mar 05 2021 37.20 1.42 3.97% 36.10 37.30 35.65 424,055
Mar 04 2021 35.78 -2.69 -6.99% 38.22 38.6899 35.0003 369,952
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 15 2021 39.76 0.00 +0.00% 39.50 40.331 38.91 0
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
Feb 03 2021 36.12 -1.22 -3.27% 37.77 37.77 35.8322 221,729
Feb 02 2021 37.34 1.19 3.29% 37.33 37.62 36.4967 346,797
Feb 01 2021 36.15 1.91 5.58% 35.18 36.22 34.7562 308,057
Jan 29 2021 34.24 -1.92 -5.31% 36.16 36.16 34.23 347,962
Jan 28 2021 36.16 1.24 3.55% 35.11 37.00 35.00 438,948
Jan 27 2021 34.92 -2.52 -6.73% 37.00 37.05 34.69 400,534
Jan 26 2021 37.44 -2.09 -5.29% 39.8158 39.8158 37.33 317,792
Jan 25 2021 39.53 -0.56 -1.4% 40.88 40.9458 38.92 198,092
Jan 22 2021 40.09 0.16 0.4% 38.96 40.62 38.93 385,451
Jan 21 2021 39.93 1.15 2.97% 39.94 40.11 39.0838 456,166
Jan 20 2021 38.78 -0.21 -0.54% 39.25 39.38 37.33 726,578
Jan 19 2021 38.99 4.07 11.66% 36.47 39.22 36.05 1,547,290


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.