PR Newswire: news distribution, targeting and monitoring
Axcelis Technologies, Inc. (NQ: ACLS)
1.980 USD  +0.010 (+0.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 1.970 1.990 1.930 1.980 158,085 +0.01(+0.51%)
Oct 23, 2014 1.900 1.980 1.860 1.970 185,708 +0.08(+4.23%)
Oct 22, 2014 1.985 1.880 1.890 251,925 -0.07(-3.57%)
Oct 21, 2014 1.940 1.990 1.918 1.960 237,028 +0.04(+2.08%)
Oct 20, 2014 1.920 1.955 1.910 1.920 179,750 -0.02(-1.03%)
Oct 17, 2014 2.015 1.930 1.940 376,003 +0.00(+0.00%)
Oct 16, 2014 1.850 2.010 1.810 1.940 381,390 +0.05(+2.65%)
Oct 15, 2014 1.830 1.890 1.790 1.890 741,143 +0.04(+2.16%)
Oct 14, 2014 1.840 1.877 1.770 1.850 507,982 +0.04(+2.21%)
Oct 13, 2014 1.730 1.860 1.720 1.810 275,024 +0.01(+0.56%)
Oct 10, 2014 1.910 1.935 1.800 1.800 298,867 -0.13(-6.74%)
Oct 09, 2014 2.020 2.050 1.910 1.930 294,613 -0.09(-4.46%)
Oct 08, 2014 1.970 2.040 1.930 2.020 547,784 +0.06(+3.06%)
Oct 07, 2014 2.050 2.080 1.960 1.960 344,446 -0.10(-5.08%)
Oct 06, 2014 2.070 2.120 2.050 2.065 307,466 -0.00(-0.24%)
Oct 03, 2014 2.100 2.110 2.020 2.070 458,996 +0.00(+0.00%)
Oct 02, 2014 2.000 2.080 1.960 2.070 430,902 +0.06(+2.99%)
Oct 01, 2014 2.000 2.060 1.930 2.010 696,425 +0.02(+1.01%)
Sep 30, 2014 1.960 2.000 1.920 1.990 486,158 +0.04(+2.05%)
Sep 29, 2014 1.880 1.960 1.880 1.950 252,365 +0.03(+1.56%)
Sep 26, 2014 1.940 1.955 1.910 1.920 237,150 -0.02(-1.03%)
Sep 25, 2014 2.010 2.053 1.920 1.940 495,279 -0.06(-3.00%)
Sep 24, 2014 2.020 2.030 1.970 2.000 199,484 +0.00(+0.00%)
Sep 23, 2014 2.020 2.070 1.900 2.000 615,681 -0.02(-0.99%)
Sep 22, 2014 2.090 2.110 2.010 2.020 313,219 -0.09(-4.27%)
Sep 19, 2014 2.140 2.170 2.040 2.110 751,241 -0.01(-0.47%)
Sep 18, 2014 1.970 2.160 1.970 2.120 1,210,768 +0.17(+8.72%)
Sep 17, 2014 1.930 2.030 1.930 1.950 245,672 +0.00(+0.00%)
Sep 16, 2014 1.950 2.050 1.890 1.950 485,976 -0.01(-0.51%)
Sep 15, 2014 1.980 1.990 1.960 1.960 361,785 -0.02(-1.01%)
Sep 12, 2014 2.000 2.010 1.960 1.980 310,583 -0.03(-1.49%)
Sep 11, 2014 2.000 2.050 1.980 2.010 627,811 +0.01(+0.50%)
Sep 10, 2014 1.980 2.041 1.960 2.000 432,237 +0.01(+0.50%)
Sep 09, 2014 2.000 2.000 1.960 1.990 386,013 +0.01(+0.51%)
Sep 08, 2014 1.980 2.000 1.950 1.980 309,960 -0.01(-0.50%)
Sep 05, 2014 1.970 2.000 1.970 1.990 154,891 +0.00(+0.00%)
Sep 04, 2014 2.000 2.010 1.950 1.990 301,979 +0.00(+0.00%)
Sep 03, 2014 2.040 2.040 1.990 1.990 212,886 -0.05(-2.45%)
Sep 02, 2014 2.010 2.050 1.963 2.040 219,052 +0.02(+0.99%)
Aug 29, 2014 2.020 2.020 2.020 0 +0.02(+1.00%)
Aug 28, 2014 2.020 2.030 1.950 2.000 378,656 -0.01(-0.50%)
Aug 27, 2014 1.970 2.050 1.930 2.010 494,173 +0.10(+5.24%)
Aug 26, 2014 1.920 1.920 1.870 1.910 317,925 +0.00(+0.00%)
Aug 25, 2014 1.880 1.940 1.880 1.910 418,666 +0.03(+1.60%)
Aug 22, 2014 1.860 1.900 1.820 1.880 401,547 +0.01(+0.53%)
Aug 21, 2014 1.800 1.880 1.765 1.870 441,873 +0.06(+3.31%)
Aug 20, 2014 1.800 1.820 1.780 1.810 154,718 -0.01(-0.55%)
Aug 19, 2014 1.770 1.820 1.770 1.820 162,931 +0.04(+2.25%)
Aug 18, 2014 1.770 1.780 1.730 1.780 354,764 +0.02(+1.14%)
Aug 15, 2014 1.800 1.800 1.720 1.760 244,597 -0.02(-1.12%)
Aug 14, 2014 1.760 1.790 1.750 1.780 88,989 +0.01(+0.56%)
Aug 13, 2014 1.760 1.790 1.760 1.770 203,351 +0.01(+0.57%)
Aug 12, 2014 1.760 1.790 1.745 1.760 191,367 -0.01(-0.56%)
Aug 11, 2014 1.770 1.770 1.691 1.770 165,197 +0.02(+1.14%)
Aug 08, 2014 1.700 1.750 1.680 1.750 416,507 +0.04(+2.34%)
Aug 07, 2014 1.730 1.730 1.700 1.710 466,772 -0.02(-1.16%)
Aug 06, 2014 1.710 1.760 1.710 1.730 361,573 +0.00(+0.00%)
Aug 05, 2014 1.710 1.790 1.710 1.730 318,006 +0.00(+0.00%)
Aug 04, 2014 1.720 1.750 1.710 1.730 423,247 -0.02(-1.14%)
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