ACLS

Axcelis Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-1.65 -3.72% 42.66 20:00:00
Open Price Low Price High Price Close Price Prev Close
43.48 41.44 43.77 42.66 44.31
more quote information »

ACLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3145.6641.4443.66455,191-2.65-5.85%
1 Month39.2250.209334.9543.08460,7463.448.77%
3 Months38.9650.209334.2340.20397,7863.709.5%
6 Months24.2450.209321.6935.24368,13618.4275.99%
1 Year22.0250.209319.8630.24364,28920.6493.73%
3 Years24.6550.209312.9924.32289,08418.0173.06%
5 Years11.2850.20932.5823.50312,79131.38278.19%

ACLS 1 Month 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 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
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.