ACLS

Axcelis Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.16 0.4% 40.09 16:01:16
Open Price Low Price High Price Close Price Prev Close
38.96 38.93 40.62 40.09 39.93
more quote information »

ACLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.8340.6234.2638.23858,8013.268.85%
1 Month29.4340.6228.0334.54518,08910.6636.22%
3 Months22.2440.6221.7830.61354,92817.8580.26%
6 Months28.7440.6220.4027.30339,36711.3539.49%
1 Year25.0940.6212.9925.79345,35315.0059.78%
3 Years25.9540.6212.9922.72288,90114.1454.49%
5 Years9.8840.622.5821.68313,59430.21305.77%

ACLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 15 2021 34.92 -2.26 -6.08% 36.83 36.87 34.26 705,170
Jan 14 2021 37.18 0.00 0.0% 38.70 39.65 37.01 867,570
Jan 13 2021 37.18 5.55 17.55% 33.85 37.64 33.10 1,322,137
Jan 12 2021 31.63 0.86 2.79% 30.98 31.8281 30.50 468,395
Jan 11 2021 30.77 -0.91 -2.87% 28.53 31.00 28.45 886,028
Jan 08 2021 31.68 0.23 0.73% 31.99 32.36 31.39 253,973
Jan 07 2021 31.45 1.53 5.11% 30.28 31.54 30.25 266,013
Jan 06 2021 29.92 0.51 1.73% 29.31 30.25 29.2501 334,253
Jan 05 2021 29.41 0.81 2.83% 28.76 29.72 28.76 266,840
Jan 04 2021 28.60 -0.52 -1.79% 29.25 30.39 28.47 797,099
Dec 31 2020 29.12 0.09 0.31% 29.00 29.265 28.66 137,144
Dec 30 2020 29.03 0.69 2.43% 28.52 29.118 28.50 137,318
Dec 29 2020 28.34 -0.77 -2.65% 29.17 29.24 28.03 167,715
Dec 28 2020 29.11 -0.05 -0.17% 29.43 29.67 29.04 213,481
Dec 24 2020 29.16 0.40 1.39% 28.87 29.16 28.775 76,873
Dec 23 2020 28.76 -0.23 -0.79% 29.58 29.58 28.76 155,298
Dec 22 2020 28.99 -0.70 -2.36% 29.72 29.73 28.97 187,985
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.