PR Newswire: news distribution, targeting and monitoring
Axcelis Technologies, Inc. (NQ: ACLS)
2.340 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 2.620 2.630 2.580 2.620 453,985 +0.00(+0.00%)
Jan 29, 2016 2.530 2.620 2.500 2.620 902,426 +0.10(+3.97%)
Jan 28, 2016 2.530 2.560 2.500 2.520 413,233 +0.03(+1.20%)
Jan 27, 2016 2.560 2.580 2.490 2.490 392,090 -0.07(-2.73%)
Jan 26, 2016 2.530 2.630 2.530 2.560 496,816 +0.06(+2.40%)
Jan 25, 2016 2.560 2.620 2.480 2.500 281,247 -0.08(-3.10%)
Jan 22, 2016 2.470 2.600 2.460 2.580 537,174 +0.14(+5.74%)
Jan 21, 2016 2.440 2.500 2.370 2.440 540,490 +0.01(+0.41%)
Jan 20, 2016 2.440 2.480 2.300 2.430 1,666,948 -0.11(-4.33%)
Jan 19, 2016 2.700 2.700 2.480 2.540 722,412 -0.11(-4.15%)
Jan 15, 2016 2.650 2.650 2.650 0 +0.04(+1.53%)
Jan 14, 2016 2.420 2.640 2.410 2.610 979,749 +0.18(+7.41%)
Jan 13, 2016 2.410 2.440 2.320 2.430 675,520 +0.02(+0.83%)
Jan 12, 2016 2.460 2.510 2.320 2.410 914,066 +0.03(+1.26%)
Jan 11, 2016 2.360 2.470 2.290 2.380 715,606 +0.05(+2.15%)
Jan 08, 2016 2.480 2.540 2.330 2.330 473,968 -0.14(-5.67%)
Jan 07, 2016 2.570 2.610 2.450 2.470 466,260 -0.14(-5.36%)
Jan 06, 2016 2.500 2.620 2.470 2.610 529,382 +0.06(+2.35%)
Jan 05, 2016 2.580 2.580 2.500 2.550 310,340 -0.03(-1.16%)
Jan 04, 2016 2.550 2.610 2.530 2.580 519,119 -0.01(-0.39%)
Dec 31, 2015 2.590 2.590 2.590 0 -0.05(-1.89%)
Dec 30, 2015 2.690 2.700 2.590 2.640 321,808 -0.06(-2.22%)
Dec 29, 2015 2.660 2.700 2.610 2.700 264,208 +0.05(+1.89%)
Dec 28, 2015 2.670 2.670 2.570 2.650 406,035 -0.02(-0.75%)
Dec 24, 2015 2.670 2.670 2.670 0 +0.02(+0.75%)
Dec 23, 2015 2.670 2.690 2.640 2.650 268,042 -0.02(-0.75%)
Dec 22, 2015 2.650 2.680 2.570 2.670 340,203 +0.02(+0.75%)
Dec 21, 2015 2.630 2.670 2.580 2.650 467,842 +0.05(+1.92%)
Dec 18, 2015 2.530 2.645 2.520 2.600 1,226,870 +0.07(+2.77%)
Dec 17, 2015 2.530 2.590 2.490 2.530 425,699 +0.00(+0.00%)
Dec 16, 2015 2.490 2.550 2.480 2.530 321,480 +0.05(+2.02%)
Dec 15, 2015 2.400 2.490 2.398 2.480 333,630 +0.10(+4.20%)
Dec 14, 2015 2.490 2.520 2.360 2.380 801,052 -0.12(-4.80%)
Dec 11, 2015 2.460 2.520 2.460 2.500 412,456 -0.01(-0.40%)
Dec 10, 2015 2.510 2.560 2.475 2.510 445,799 -0.01(-0.40%)
Dec 09, 2015 2.510 2.560 2.470 2.520 280,725 +0.01(+0.40%)
Dec 08, 2015 2.520 2.550 2.480 2.510 271,458 -0.04(-1.57%)
Dec 07, 2015 2.630 2.640 2.479 2.550 658,412 -0.07(-2.67%)
Dec 04, 2015 2.580 2.670 2.550 2.620 611,328 +0.05(+1.95%)
Dec 03, 2015 2.710 2.745 2.570 2.570 578,090 -0.14(-5.17%)
Dec 02, 2015 2.680 2.760 2.660 2.710 385,248 +0.06(+2.26%)
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. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release