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 )

100.00 +1.32 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	119.00	123.44	119.00	123.09	495,180	+4.79(+4.05%)
Apr 28, 2023	116.39	118.46	115.54	118.30	337,449	+1.89(+1.62%)
Apr 27, 2023	117.82	118.01	111.05	116.41	789,453	-1.60(-1.36%)
Apr 26, 2023	119.97	121.10	117.44	118.01	379,885	-0.93(-0.78%)
Apr 25, 2023	124.19	125.08	118.79	118.94	569,714	-7.06(-5.60%)
Apr 24, 2023	125.10	127.51	123.14	126.00	362,756	+0.63(+0.50%)
Apr 21, 2023	124.34	125.98	121.15	125.37	584,183	+0.03(+0.02%)
Apr 20, 2023	124.19	129.54	123.47	125.34	624,802	-1.17(-0.92%)
Apr 19, 2023	127.24	128.00	125.35	126.51	291,978	-2.46(-1.91%)
Apr 18, 2023	130.00	131.60	127.77	128.97	365,014	+0.92(+0.72%)
Apr 17, 2023	125.69	128.55	124.42	128.05	427,266	+0.37(+0.29%)
Apr 14, 2023	127.32	132.18	126.30	127.68	589,606	+0.57(+0.45%)
Apr 13, 2023	125.37	127.93	124.00	127.11	403,195	+2.31(+1.85%)
Apr 12, 2023	127.24	128.23	123.94	124.80	380,907	-1.04(-0.83%)
Apr 11, 2023	127.83	129.59	125.51	125.84	442,103	-1.44(-1.13%)
Apr 10, 2023	123.65	127.89	123.40	127.28	582,703	+1.94(+1.55%)
Apr 06, 2023	125.36	128.11	123.18	125.34	398,602	-1.58(-1.24%)
Apr 05, 2023	126.75	127.52	124.19	126.92	546,422	-1.82(-1.41%)
Apr 04, 2023	132.58	132.58	127.56	128.74	330,318	-3.68(-2.78%)

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