PR Newswire: news distribution, targeting and monitoring
AXCELIS TECHS (NQ: ACLS)
2.860 USD  +0.020 (+0.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.860 2.865 2.780 2.860 328,866 +0.02(+0.70%)
Apr 28, 2016 2.870 2.950 2.830 2.840 477,612 -0.13(-4.38%)
Apr 27, 2016 2.900 2.980 2.880 2.970 302,353 +0.03(+1.02%)
Apr 26, 2016 2.900 2.950 2.860 2.940 184,145 +0.04(+1.38%)
Apr 25, 2016 2.880 2.975 2.880 2.900 309,622 +0.00(+0.00%)
Apr 22, 2016 2.870 2.920 2.850 2.900 296,067 +0.03(+1.05%)
Apr 21, 2016 2.910 2.910 2.820 2.870 280,595 -0.04(-1.37%)
Apr 20, 2016 2.880 2.930 2.840 2.910 305,964 +0.01(+0.34%)
Apr 19, 2016 2.870 2.940 2.840 2.900 338,473 +0.04(+1.40%)
Apr 18, 2016 2.820 2.880 2.820 2.860 177,800 +0.04(+1.42%)
Apr 15, 2016 2.800 2.835 2.800 2.820 286,135 +0.00(+0.00%)
Apr 14, 2016 2.800 2.840 2.750 2.820 248,438 +0.01(+0.36%)
Apr 13, 2016 2.760 2.810 2.710 2.810 342,500 +0.08(+2.93%)
Apr 12, 2016 2.680 2.785 2.680 2.730 303,523 +0.05(+1.87%)
Apr 11, 2016 2.700 2.770 2.660 2.680 202,570 -0.03(-1.11%)
Apr 08, 2016 2.760 2.800 2.685 2.710 264,859 -0.04(-1.45%)
Apr 07, 2016 2.760 2.785 2.710 2.750 487,767 -0.06(-2.14%)
Apr 06, 2016 2.730 2.820 2.720 2.810 602,320 +0.07(+2.55%)
Apr 05, 2016 2.780 2.790 2.740 2.740 362,758 -0.05(-1.79%)
Apr 04, 2016 2.810 2.820 2.780 2.790 264,881 -0.01(-0.36%)
Apr 01, 2016 2.770 2.820 2.770 2.800 371,910 +0.00(+0.00%)
Mar 31, 2016 2.830 2.830 2.765 2.800 437,822 -0.01(-0.36%)
Mar 30, 2016 2.760 2.820 2.750 2.810 451,908 +0.08(+2.93%)
Mar 29, 2016 2.670 2.755 2.620 2.730 530,080 +0.04(+1.49%)
Mar 28, 2016 2.580 2.720 2.580 2.690 360,416 +0.11(+4.26%)
Mar 24, 2016 2.580 2.580 2.580 0 -0.06(-2.27%)
Mar 23, 2016 2.760 2.760 2.640 2.640 542,230 -0.12(-4.35%)
Mar 22, 2016 2.810 2.830 2.720 2.760 293,489 -0.05(-1.78%)
Mar 21, 2016 2.830 2.900 2.810 2.810 389,845 -0.04(-1.40%)
Mar 18, 2016 2.740 2.860 2.710 2.850 773,895 +0.14(+5.17%)
Mar 17, 2016 2.670 2.718 2.635 2.710 281,841 +0.02(+0.74%)
Mar 16, 2016 2.670 2.720 2.650 2.690 259,382 +0.03(+1.13%)
Mar 15, 2016 2.750 2.750 2.635 2.660 288,386 -0.10(-3.62%)
Mar 14, 2016 2.740 2.790 2.705 2.760 213,004 -0.01(-0.36%)
Mar 11, 2016 2.770 2.785 2.652 2.770 293,024 +0.03(+1.09%)
Mar 10, 2016 2.800 2.800 2.690 2.740 239,972 -0.05(-1.79%)
Mar 09, 2016 2.770 2.830 2.755 2.790 408,194 +0.02(+0.72%)
Mar 08, 2016 2.700 2.850 2.660 2.770 923,014 +0.15(+5.73%)
Mar 07, 2016 2.490 2.700 2.450 2.620 610,927 -0.06(-2.24%)
Mar 04, 2016 2.750 2.750 2.651 2.680 278,811 -0.05(-1.83%)
Mar 03, 2016 2.680 2.800 2.650 2.730 592,475 +0.07(+2.63%)
Mar 02, 2016 2.650 2.700 2.625 2.660 310,745 +0.03(+1.14%)
Mar 01, 2016 2.500 2.700 2.480 2.630 494,583 +0.13(+5.20%)
Feb 29, 2016 2.500 2.530 2.450 2.500 565,135 -0.02(-0.79%)
Feb 26, 2016 2.500 2.570 2.480 2.520 273,047 +0.02(+0.80%)
Feb 25, 2016 2.530 2.530 2.420 2.500 289,623 -0.01(-0.40%)
Feb 24, 2016 2.440 2.510 2.370 2.510 424,470 +0.06(+2.45%)
Feb 23, 2016 2.350 2.480 2.350 2.450 408,260 +0.10(+4.26%)
Feb 22, 2016 2.500 2.500 2.320 2.350 697,114 -0.11(-4.47%)
Feb 19, 2016 2.410 2.520 2.410 2.460 389,745 +0.05(+2.07%)
Feb 18, 2016 2.380 2.425 2.371 2.410 210,685 +0.03(+1.26%)
Feb 17, 2016 2.380 2.430 2.350 2.380 374,972 +0.01(+0.42%)
Feb 16, 2016 2.280 2.370 2.270 2.370 302,902 +0.10(+4.41%)
Feb 12, 2016 2.270 2.270 2.270 0 +0.02(+0.89%)
Feb 11, 2016 2.160 2.250 2.155 2.250 368,881 +0.01(+0.45%)
Feb 10, 2016 2.240 441,506 -0.04(-1.75%)
Feb 09, 2016 2.310 2.340 2.220 2.280 332,061 -0.06(-2.56%)
Feb 08, 2016 2.410 2.410 1.850 2.340 981,247 -0.08(-3.31%)
Feb 05, 2016 2.480 2.480 2.374 2.420 595,047 -0.06(-2.42%)
Feb 04, 2016 2.420 2.540 2.350 2.480 743,157 +0.08(+3.33%)
Feb 03, 2016 2.620 2.640 2.270 2.400 1,936,434 -0.18(-6.98%)
Feb 02, 2016 2.630 2.630 2.530 2.580 465,097 -0.04(-1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. Knowledge Center
  2. Browse News Releases
  3. Contact PR Newswire
  4. Send a News Release