Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcelis Tech Inc (NQ: ACLS )

107.37 -0.68 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 108.68 110.17 105.40 108.05 845,978 +6.30(+6.19%)
Sep 25, 2024 103.42 104.15 101.54 101.75 402,003 -1.80(-1.74%)
Sep 24, 2024 103.38 104.95 102.00 103.55 446,048 +1.01(+0.98%)
Sep 23, 2024 102.44 103.40 101.38 102.54 479,809 +1.25(+1.23%)
Sep 20, 2024 100.32 101.87 98.59 101.29 3,094,950 -0.94(-0.92%)
Sep 19, 2024 102.27 102.99 100.07 102.23 677,033 +4.39(+4.49%)
Sep 18, 2024 101.01 101.82 97.64 97.84 615,939 -1.93(-1.93%)
Sep 17, 2024 101.00 101.20 97.82 99.77 505,406 +0.91(+0.92%)
Sep 16, 2024 100.83 101.13 96.23 98.86 864,141 -4.41(-4.27%)
Sep 13, 2024 100.76 103.68 100.69 103.27 440,265 +3.68(+3.70%)
Sep 12, 2024 101.88 101.88 97.94 99.59 351,978 -1.94(-1.91%)
Sep 11, 2024 98.58 101.76 95.83 101.53 725,010 +3.90(+3.99%)
Sep 10, 2024 98.07 98.38 95.62 97.63 432,378 +0.07(+0.07%)
Sep 09, 2024 98.28 99.32 97.00 97.56 458,739 +0.58(+0.60%)
Sep 06, 2024 100.68 100.87 95.91 96.98 660,842 -3.76(-3.73%)
Sep 05, 2024 98.50 102.05 98.50 100.74 422,818 +0.73(+0.73%)
Sep 04, 2024 99.93 101.67 97.77 100.01 622,775 -1.03(-1.02%)
Sep 03, 2024 107.00 107.01 100.67 101.04 869,253 -8.29(-7.58%)
Aug 30, 2024 111.73 112.46 108.23 109.33 631,508 -0.15(-0.14%)
Aug 29, 2024 110.73 113.37 108.71 109.48 368,925 +0.46(+0.42%)
Aug 28, 2024 109.92 111.18 106.50 109.02 417,029 -1.86(-1.68%)
Aug 27, 2024 109.35 111.18 107.20 110.88 432,559 +1.08(+0.98%)
Aug 26, 2024 113.36 113.75 109.26 109.80 488,228 -4.42(-3.87%)
Aug 23, 2024 112.11 115.37 111.09 114.22 529,221 +4.38(+3.99%)
Aug 22, 2024 116.18 117.09 109.23 109.84 535,574 -5.77(-4.99%)
Aug 21, 2024 114.39 116.29 113.23 115.61 331,552 +3.25(+2.89%)
Aug 20, 2024 115.44 115.47 111.77 112.36 352,852 -3.73(-3.21%)
Aug 19, 2024 115.60 116.10 113.70 116.09 383,181 +0.62(+0.54%)
Aug 16, 2024 115.11 117.33 114.00 115.47 293,024 -1.50(-1.28%)
Aug 15, 2024 114.09 117.57 112.72 116.97 702,247 +6.75(+6.12%)
Aug 14, 2024 114.00 114.12 108.50 110.22 601,463 -2.44(-2.17%)
Aug 13, 2024 112.56 113.74 110.77 112.66 528,025 +1.53(+1.38%)
Aug 12, 2024 113.00 114.54 111.09 111.13 401,244 -1.34(-1.19%)
Aug 09, 2024 112.85 116.46 110.88 112.47 394,495 -2.36(-2.06%)
Aug 08, 2024 107.27 115.23 105.75 114.83 858,720 +12.15(+11.83%)
Aug 07, 2024 110.39 111.49 102.43 102.68 543,895 -4.50(-4.20%)
Aug 06, 2024 110.00 110.92 106.92 107.18 638,276 -2.10(-1.92%)
Aug 05, 2024 98.43 110.47 98.00 109.28 932,538 +2.95(+2.77%)
Aug 02, 2024 106.79 108.41 102.87 106.33 1,460,928 -6.49(-5.75%)
Aug 01, 2024 113.74 121.00 110.69 112.82 1,938,382 -13.53(-10.71%)
Jul 31, 2024 122.28 127.88 120.58 126.35 996,409 +8.99(+7.66%)
Jul 30, 2024 123.65 124.00 116.74 117.36 856,685 -5.63(-4.58%)
Jul 29, 2024 125.00 128.70 122.46 122.99 452,830 -0.56(-0.45%)
Jul 26, 2024 124.26 125.87 121.91 123.55 593,540 +3.31(+2.75%)
Jul 25, 2024 124.20 126.31 118.47 120.24 913,453 -5.39(-4.29%)
Jul 24, 2024 133.91 136.06 125.46 125.63 809,804 -10.75(-7.88%)
Jul 23, 2024 134.23 137.99 134.23 136.38 402,913 -0.53(-0.39%)
Jul 22, 2024 131.09 137.23 130.11 136.91 729,834 +8.95(+6.99%)
Jul 19, 2024 134.50 134.50 127.50 127.96 644,019 -6.13(-4.57%)
Jul 18, 2024 137.55 138.74 131.38 134.09 621,690 -0.65(-0.48%)
Jul 17, 2024 142.15 143.06 134.51 134.74 1,087,133 -12.63(-8.57%)
Jul 16, 2024 149.27 151.58 146.04 147.37 463,067 -0.50(-0.34%)
Jul 15, 2024 151.31 152.65 146.41 147.87 503,748 -0.87(-0.58%)
Jul 12, 2024 148.70 153.70 145.59 148.74 644,239 +4.17(+2.88%)
Jul 11, 2024 158.00 158.00 144.53 144.57 841,837 -10.45(-6.74%)
Jul 10, 2024 153.45 158.61 151.67 155.02 812,598 +3.96(+2.62%)
Jul 09, 2024 146.98 152.00 144.01 151.06 954,395 +7.43(+5.17%)
Jul 08, 2024 143.00 145.88 142.93 143.63 515,636 +1.82(+1.28%)
Jul 05, 2024 142.57 148.47 141.50 141.81 524,587 +0.06(+0.04%)
Jul 03, 2024 142.50 144.11 140.77 141.75 282,211 +0.53(+0.38%)
Jul 02, 2024 140.00 144.91 139.00 141.22 368,245 +0.53(+0.38%)
Jul 01, 2024 142.19 143.02 139.24 140.69 457,755 -1.50(-1.05%)
Jun 28, 2024 141.22 145.70 140.64 142.19 1,140,029 +2.77(+1.99%)
Jun 27, 2024 141.00 144.68 138.48 139.42 464,940 +0.25(+0.18%)
Jun 26, 2024 141.00 143.30 137.56 139.17 542,159 -1.99(-1.41%)
Jun 25, 2024 136.79 141.33 133.96 141.16 440,341 +5.57(+4.11%)
Jun 24, 2024 137.48 139.15 135.04 135.59 397,591 -2.09(-1.52%)
Jun 21, 2024 134.99 138.29 130.10 137.68 806,896 +1.66(+1.22%)
Jun 20, 2024 141.50 142.77 135.56 136.02 675,480 -4.63(-3.29%)
Jun 18, 2024 138.02 142.27 135.88 140.65 579,962 +2.63(+1.91%)
Jun 17, 2024 138.99 138.99 133.58 138.02 516,502 -0.71(-0.51%)
Jun 14, 2024 139.00 140.52 136.61 138.73 474,901 -2.43(-1.72%)
Jun 13, 2024 136.00 145.25 136.00 141.16 924,467 +4.59(+3.36%)
Jun 12, 2024 130.47 137.53 130.47 136.57 700,237 +8.29(+6.46%)
Jun 11, 2024 126.19 128.99 124.49 128.28 352,157 +1.08(+0.85%)
Jun 10, 2024 123.09 128.66 122.86 127.20 549,098 +2.24(+1.79%)
Jun 07, 2024 127.32 127.84 123.95 124.96 471,095 -2.36(-1.85%)
Jun 06, 2024 127.01 128.63 125.15 127.32 887,543 +0.19(+0.15%)
Jun 05, 2024 113.00 127.59 113.00 127.13 1,232,977 +15.84(+14.23%)
Jun 04, 2024 111.82 112.14 109.67 111.29 457,699 -0.25(-0.22%)
Jun 03, 2024 114.99 114.99 109.55 111.54 324,350 -0.95(-0.84%)
May 31, 2024 113.97 115.10 108.36 112.49 484,048 -1.19(-1.05%)
May 30, 2024 113.73 115.36 113.08 113.68 293,755 +0.79(+0.70%)
May 29, 2024 113.01 115.38 112.79 112.89 397,829 -2.44(-2.12%)
May 28, 2024 112.00 115.86 110.99 115.33 468,539 +3.96(+3.56%)
May 24, 2024 110.92 111.77 109.13 111.37 349,677 +2.11(+1.93%)
May 23, 2024 114.83 114.97 108.71 109.26 447,281 -4.32(-3.80%)
May 22, 2024 113.08 114.47 111.94 113.58 333,130 +1.39(+1.24%)
May 21, 2024 112.99 113.82 111.91 112.19 337,266 -3.00(-2.60%)
May 20, 2024 113.23 117.20 113.23 115.19 339,573 +1.96(+1.73%)
May 17, 2024 114.50 114.61 112.12 113.23 288,917 -0.34(-0.30%)
May 16, 2024 113.26 114.96 113.07 113.57 412,185 +0.63(+0.56%)
May 15, 2024 114.00 114.00 111.34 112.94 534,148 +0.79(+0.70%)
May 14, 2024 112.83 113.80 112.08 112.15 382,754 +0.19(+0.17%)
May 13, 2024 114.55 115.00 111.56 111.96 379,428 -1.83(-1.61%)
May 10, 2024 113.93 115.00 111.52 113.79 564,460 +0.75(+0.66%)
May 09, 2024 112.04 113.56 110.83 113.04 450,284 +1.58(+1.42%)
May 08, 2024 109.08 111.49 108.95 111.46 322,044 +0.19(+0.17%)
May 07, 2024 113.41 114.48 111.27 111.27 360,922 -2.16(-1.90%)
May 06, 2024 112.50 113.59 111.70 113.43 364,187 +1.98(+1.78%)
May 03, 2024 110.82 114.16 110.11 111.45 763,595 +4.81(+4.51%)
May 02, 2024 101.25 108.56 99.73 106.64 1,014,810 +4.94(+4.86%)
May 01, 2024 101.55 105.98 100.18 101.70 894,184 -1.82(-1.76%)
Apr 30, 2024 103.69 106.40 103.26 103.52 584,053 -1.33(-1.27%)
Apr 29, 2024 103.06 105.03 102.32 104.85 370,840 +1.79(+1.74%)
Apr 26, 2024 100.48 104.21 100.33 103.06 428,453 +3.06(+3.06%)
Apr 25, 2024 98.50 101.02 97.88 100.00 384,390 +1.32(+1.34%)
Apr 24, 2024 99.56 100.78 96.95 98.68 510,868 +1.44(+1.48%)
Apr 23, 2024 97.04 99.67 96.86 97.24 478,804 +0.28(+0.29%)
Apr 22, 2024 96.00 97.95 93.77 96.96 583,038 +2.17(+2.29%)
Apr 19, 2024 98.00 99.07 94.46 94.79 709,928 -3.46(-3.52%)
Apr 18, 2024 101.61 101.61 98.04 98.25 647,845 -3.47(-3.41%)
Apr 17, 2024 104.33 104.82 101.57 101.72 545,816 -2.60(-2.49%)
Apr 16, 2024 103.31 105.36 102.36 104.32 418,073 -0.01(-0.01%)
Apr 15, 2024 105.28 105.89 102.97 104.33 410,334 -0.28(-0.27%)
Apr 12, 2024 105.60 107.19 104.21 104.61 458,543 -3.51(-3.25%)
Apr 11, 2024 106.02 108.30 104.47 108.12 400,231 +2.98(+2.83%)
Apr 10, 2024 105.95 107.86 103.73 105.14 552,365 -3.76(-3.45%)
Apr 09, 2024 106.60 109.02 105.78 108.90 531,462 +4.18(+3.99%)
Apr 08, 2024 106.00 106.76 104.61 104.72 328,205 -0.52(-0.49%)
Apr 05, 2024 105.47 106.00 103.25 105.24 482,428 +0.78(+0.75%)
Apr 04, 2024 108.55 109.50 103.72 104.46 655,525 -2.60(-2.43%)
Apr 03, 2024 106.87 108.96 106.11 107.06 663,212 -1.12(-1.04%)
Apr 02, 2024 109.99 109.99 107.63 108.18 623,454 -4.21(-3.75%)
Apr 01, 2024 111.70 113.97 111.65 112.39 373,464 +0.87(+0.78%)
Mar 28, 2024 112.38 114.09 111.45 111.52 530,034 -0.95(-0.84%)
Mar 27, 2024 109.22 112.58 107.46 112.47 507,042 +4.43(+4.10%)
Mar 26, 2024 110.46 110.75 108.01 108.04 471,962 -1.51(-1.38%)
Mar 25, 2024 109.00 110.90 107.46 109.55 586,563 -3.11(-2.76%)
Mar 22, 2024 113.40 114.42 111.97 112.66 377,093 -1.76(-1.54%)
Mar 21, 2024 116.27 117.93 113.75 114.42 532,916 +1.35(+1.19%)
Mar 20, 2024 112.20 113.75 109.22 113.07 513,468 +1.91(+1.72%)
Mar 19, 2024 108.65 111.21 107.09 111.16 551,715 +0.95(+0.86%)
Mar 18, 2024 110.25 111.38 109.22 110.21 539,360 +2.60(+2.42%)
Mar 15, 2024 106.56 108.14 106.11 107.61 773,111 -0.50(-0.46%)
Mar 14, 2024 108.32 109.24 106.95 108.11 627,788 -0.54(-0.50%)
Mar 13, 2024 111.15 111.97 108.37 108.65 791,418 -3.24(-2.90%)
Mar 12, 2024 114.60 114.60 110.90 111.89 513,442 -0.59(-0.52%)
Mar 11, 2024 111.65 114.02 110.91 112.48 633,186 +0.57(+0.51%)
Mar 08, 2024 119.05 119.19 111.88 111.91 858,685 -6.72(-5.66%)
Mar 07, 2024 114.68 119.23 114.51 118.63 502,711 +5.42(+4.79%)
Mar 06, 2024 113.25 114.50 110.21 113.21 520,886 +1.80(+1.62%)
Mar 05, 2024 112.60 114.00 110.25 111.41 475,088 -3.32(-2.89%)
Mar 04, 2024 117.36 117.36 114.40 114.73 595,603 -1.54(-1.32%)
Mar 01, 2024 114.00 117.58 112.52 116.27 557,220 +3.60(+3.20%)
Feb 29, 2024 112.67 114.11 111.56 112.67 842,440 +1.95(+1.76%)
Feb 28, 2024 108.15 111.30 107.14 110.72 547,343 +0.98(+0.89%)
Feb 27, 2024 111.68 112.00 109.37 109.74 613,505 -0.95(-0.86%)
Feb 26, 2024 110.99 111.78 109.26 110.69 498,311 +1.04(+0.95%)
Feb 23, 2024 111.50 112.23 109.58 109.65 657,176 -1.80(-1.62%)
Feb 22, 2024 112.17 113.15 109.30 111.45 732,234 +2.13(+1.95%)
Feb 21, 2024 110.00 110.76 107.48 109.32 942,256 -2.59(-2.31%)
Feb 20, 2024 114.18 114.36 110.55 111.91 973,572 -4.87(-4.17%)
Feb 16, 2024 120.45 122.40 116.69 116.78 613,446 -2.48(-2.08%)
Feb 15, 2024 121.86 123.00 117.79 119.26 635,112 -1.34(-1.11%)
Feb 14, 2024 120.20 122.69 119.00 120.60 618,906 +2.25(+1.90%)
Feb 13, 2024 116.92 122.64 116.05 118.35 913,340 -3.97(-3.25%)
Feb 12, 2024 125.06 126.64 121.24 122.32 870,281 -3.00(-2.39%)
Feb 09, 2024 124.62 127.26 120.23 125.32 1,100,097 +3.07(+2.51%)
Feb 08, 2024 117.45 124.91 110.00 122.25 2,533,443 -9.24(-7.03%)
Feb 07, 2024 132.21 134.30 129.39 131.49 1,227,145 +1.67(+1.29%)
Feb 06, 2024 129.55 131.21 128.00 129.82 717,812 -0.38(-0.29%)
Feb 05, 2024 132.38 134.26 128.53 130.20 554,167 -1.42(-1.08%)
Feb 02, 2024 130.25 132.94 129.47 131.62 381,185 +0.93(+0.71%)
Feb 01, 2024 131.80 132.16 127.43 130.69 583,283 +0.64(+0.49%)
Jan 31, 2024 130.53 135.19 128.10 130.05 787,365 -3.36(-2.52%)
Jan 30, 2024 134.21 135.40 132.90 133.41 486,146 -1.01(-0.75%)
Jan 29, 2024 132.29 134.50 129.79 134.42 648,481 +3.13(+2.38%)
Jan 26, 2024 134.29 135.24 130.77 131.29 812,362 -5.02(-3.68%)
Jan 25, 2024 143.54 144.19 135.87 136.31 914,685 -3.80(-2.71%)
Jan 24, 2024 142.60 145.77 139.61 140.11 937,546 +0.78(+0.56%)
Jan 23, 2024 138.98 140.64 136.63 139.33 710,693 +1.45(+1.05%)
Jan 22, 2024 133.55 138.50 133.55 137.88 952,214 +6.24(+4.74%)
Jan 19, 2024 127.54 131.84 125.41 131.64 815,252 +5.97(+4.75%)
Jan 18, 2024 124.97 127.58 122.56 125.67 888,198 +5.33(+4.43%)
Jan 17, 2024 118.12 120.80 116.27 120.34 753,594 +0.71(+0.59%)
Jan 16, 2024 118.15 122.24 116.17 119.63 1,075,950 +5.51(+4.83%)
Jan 12, 2024 114.85 116.02 113.10 114.12 490,782 -0.70(-0.61%)
Jan 11, 2024 116.08 117.83 112.51 114.82 772,390 -1.26(-1.09%)
Jan 10, 2024 118.30 118.89 112.95 116.08 1,178,045 -4.07(-3.39%)
Jan 09, 2024 118.84 121.24 117.62 120.15 334,414 -0.82(-0.68%)
Jan 08, 2024 118.30 122.00 117.67 120.97 589,673 +3.14(+2.66%)
Jan 05, 2024 116.44 118.07 115.21 117.83 644,123 +1.70(+1.46%)
Jan 04, 2024 118.57 119.23 114.22 116.13 827,785 -4.79(-3.96%)
Jan 03, 2024 122.15 123.00 120.21 120.92 550,577 -3.80(-3.05%)
Jan 02, 2024 127.38 127.38 123.33 124.72 639,235 -4.97(-3.83%)
Dec 29, 2023 132.37 132.47 128.81 129.69 604,438 -2.67(-2.02%)
Dec 28, 2023 133.42 133.42 131.30 132.36 298,954 -0.84(-0.63%)
Dec 27, 2023 136.82 136.89 132.58 133.20 492,309 -2.39(-1.76%)
Dec 26, 2023 134.36 136.33 134.00 135.59 343,383 +2.16(+1.62%)
Dec 22, 2023 134.67 135.60 132.19 133.43 406,966 -1.38(-1.02%)
Dec 21, 2023 132.80 135.58 131.41 134.81 495,357 +6.07(+4.71%)
Dec 20, 2023 134.75 135.44 128.70 128.74 680,914 -7.44(-5.46%)
Dec 19, 2023 136.22 137.18 133.50 136.18 733,300 +1.32(+0.98%)
Dec 18, 2023 136.69 138.48 134.39 134.86 655,250 -1.23(-0.90%)
Dec 15, 2023 141.46 141.72 134.56 136.09 1,346,722 -4.34(-3.09%)
Dec 14, 2023 134.75 141.57 134.21 140.43 1,181,620 +8.93(+6.79%)
Dec 13, 2023 126.58 131.59 124.42 131.50 705,663 +5.31(+4.21%)
Dec 12, 2023 125.59 126.97 123.70 126.19 474,067 +0.61(+0.49%)
Dec 11, 2023 123.66 126.68 122.66 125.58 930,082 +2.89(+2.36%)
Dec 08, 2023 122.21 124.41 121.35 122.69 1,394,811 +0.04(+0.03%)
Dec 07, 2023 122.91 124.05 121.11 122.65 500,454 +0.63(+0.52%)
Dec 06, 2023 126.98 127.50 121.92 122.02 399,073 -2.55(-2.05%)
Dec 05, 2023 124.00 125.40 122.40 124.57 456,141 -0.54(-0.43%)
Dec 04, 2023 124.05 125.16 121.50 125.11 390,522 -0.75(-0.60%)
Dec 01, 2023 123.40 126.35 120.89 125.86 454,851 +1.58(+1.27%)
Nov 30, 2023 125.60 126.25 122.93 124.28 451,946 -0.87(-0.70%)
Nov 29, 2023 128.28 130.65 124.68 125.15 724,274 -0.61(-0.49%)
Nov 28, 2023 127.22 128.06 124.45 125.76 386,992 -2.53(-1.97%)
Nov 27, 2023 127.14 129.79 125.39 128.29 416,747 -0.07(-0.05%)
Nov 24, 2023 128.13 129.45 126.70 128.36 274,047 +0.23(+0.18%)
Nov 22, 2023 129.00 132.49 128.12 128.13 488,589 +0.94(+0.74%)
Nov 21, 2023 130.25 130.25 124.42 127.19 780,480 -4.48(-3.40%)
Nov 20, 2023 132.02 132.47 130.79 131.67 790,530 -0.35(-0.27%)
Nov 17, 2023 135.05 135.05 130.02 132.02 825,700 -4.21(-3.09%)
Nov 16, 2023 136.42 138.77 135.00 136.23 594,396 -1.49(-1.08%)
Nov 15, 2023 139.33 141.65 136.20 137.72 452,673 +0.08(+0.06%)
Nov 14, 2023 134.91 137.78 133.48 137.64 711,270 +8.25(+6.38%)
Nov 13, 2023 130.02 130.86 127.63 129.39 553,568 -1.92(-1.46%)
Nov 10, 2023 126.00 132.32 125.56 131.31 741,309 +6.70(+5.38%)
Nov 09, 2023 131.21 131.91 124.23 124.61 701,728 -5.71(-4.38%)
Nov 08, 2023 129.81 131.39 128.15 130.32 399,668 +0.89(+0.69%)
Nov 07, 2023 128.75 129.84 127.20 129.43 502,126 +0.16(+0.12%)
Nov 06, 2023 132.00 133.19 127.69 129.27 473,563 -1.84(-1.40%)
Nov 03, 2023 128.47 132.35 126.68 131.11 819,167 +3.08(+2.41%)
Nov 02, 2023 134.00 134.32 124.12 128.03 1,180,772 +0.53(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.