Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Axcelis Tech Inc (NQ: ACLS )

98.25 -3.47 (-3.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	194.51	200.73	194.51	200.48	777,046	+7.58(+3.93%)
Jul 28, 2023	186.53	193.69	185.31	192.90	768,083	+10.15(+5.55%)
Jul 27, 2023	182.50	186.97	181.27	182.75	497,795	+6.19(+3.51%)
Jul 26, 2023	176.28	178.64	173.00	176.56	214,399	-1.35(-0.76%)
Jul 25, 2023	175.01	181.81	175.01	177.91	390,023	+3.44(+1.97%)
Jul 24, 2023	175.79	178.23	171.34	174.47	430,054	-1.05(-0.60%)
Jul 21, 2023	178.78	180.14	174.35	175.52	394,233	-0.29(-0.16%)
Jul 20, 2023	181.02	182.38	173.53	175.81	709,489	-9.37(-5.06%)
Jul 19, 2023	191.62	191.97	181.83	185.18	550,512	-6.44(-3.36%)
Jul 18, 2023	191.55	192.42	185.74	191.62	461,641	-0.65(-0.34%)
Jul 17, 2023	183.01	193.61	181.94	192.27	845,990	+12.42(+6.91%)
Jul 14, 2023	182.76	186.19	178.18	179.85	449,232	-2.22(-1.22%)
Jul 13, 2023	176.88	184.29	176.88	182.07	470,214	+6.72(+3.83%)
Jul 12, 2023	177.40	177.80	173.28	175.35	488,259	+1.23(+0.71%)
Jul 11, 2023	178.97	180.00	170.64	174.12	460,939	-3.81(-2.14%)
Jul 10, 2023	172.74	178.79	171.95	177.93	362,190	+4.86(+2.81%)
Jul 07, 2023	172.99	177.37	172.53	173.07	341,922	+0.08(+0.05%)
Jul 06, 2023	174.74	176.01	171.09	172.99	441,283	-5.59(-3.13%)
Jul 05, 2023	181.37	182.57	176.66	178.58	475,797	-3.16(-1.74%)
Jul 03, 2023	183.95	184.70	179.00	181.74	314,242	-1.59(-0.87%)
Jun 30, 2023	181.01	186.68	181.00	183.33	725,702	+4.30(+2.40%)
Jun 29, 2023	176.68	181.23	175.17	179.03	458,408	+4.36(+2.50%)
Jun 28, 2023	170.54	177.56	170.25	174.67	442,197	+0.50(+0.29%)
Jun 27, 2023	167.97	174.94	167.69	174.17	419,249	+5.93(+3.52%)
Jun 26, 2023	169.60	175.42	168.21	168.24	538,097	-0.23(-0.14%)
Jun 23, 2023	166.05	169.52	165.00	168.47	506,821	-1.56(-0.92%)
Jun 22, 2023	164.69	172.22	163.69	170.03	427,329	+4.17(+2.51%)
Jun 21, 2023	165.00	166.97	162.78	165.86	609,241	-0.54(-0.32%)
Jun 20, 2023	168.77	171.10	165.60	166.40	660,234	-2.68(-1.59%)
Jun 16, 2023	173.26	174.29	167.30	169.08	912,157	-1.89(-1.11%)
Jun 15, 2023	169.40	172.91	165.87	170.97	685,259	+50.93(+42.43%)
May 08, 2023	120.20	121.73	117.76	120.04	295,528	-0.16(-0.13%)
May 05, 2023	114.78	121.01	111.42	120.20	575,726	+6.66(+5.87%)
May 04, 2023	122.10	123.53	105.28	113.54	1,422,963	-9.07(-7.40%)
May 03, 2023	122.06	124.83	121.00	122.61	474,479	+0.88(+0.72%)
May 02, 2023	123.90	125.36	121.28	121.73	458,048	-1.36(-1.10%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Axcelis Tech Inc (NQ: ACLS )

Historical Prices