Axcelis Tech Inc (NQ: ACLS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	72.48	74.00	71.64	72.14	1,166,694	-1.08(-1.48%)
Nov 15, 2024	77.25	77.25	73.15	73.22	1,003,666	-5.63(-7.14%)
Nov 14, 2024	80.33	80.90	78.61	78.85	597,186	-0.87(-1.09%)
Nov 13, 2024	82.10	82.69	79.07	79.72	824,214	-3.01(-3.64%)
Nov 12, 2024	84.80	85.88	80.87	82.73	883,618	-2.60(-3.05%)
Nov 11, 2024	84.61	85.50	83.28	85.33	752,281	+0.25(+0.29%)
Nov 08, 2024	85.21	86.84	83.08	85.08	935,682	-2.02(-2.32%)
Nov 07, 2024	88.50	92.47	81.47	87.10	1,335,171	-0.85(-0.97%)
Nov 06, 2024	87.93	90.83	86.81	87.95	855,701	+2.46(+2.88%)
Nov 05, 2024	85.05	86.25	85.04	85.49	540,448	+0.33(+0.39%)
Nov 04, 2024	85.67	86.97	85.05	85.16	418,536	-0.93(-1.08%)
Nov 01, 2024	85.50	87.02	85.47	86.09	511,598	+0.78(+0.91%)
Oct 31, 2024	89.57	89.57	85.26	85.31	574,444	-4.84(-5.37%)
Oct 30, 2024	90.00	91.84	89.58	90.15	440,405	-1.94(-2.11%)
Oct 29, 2024	89.91	92.21	89.77	92.09	483,326	+1.97(+2.19%)
Oct 28, 2024	89.65	90.51	88.31	90.12	744,894	+0.23(+0.26%)
Oct 25, 2024	90.76	91.85	89.63	89.89	552,976	-0.04(-0.04%)
Oct 24, 2024	91.55	92.76	89.83	89.93	615,114	-0.11(-0.12%)
Oct 23, 2024	90.90	92.00	88.89	90.04	539,200	-0.36(-0.40%)
Oct 22, 2024	90.97	91.55	90.29	90.40	317,409	-1.00(-1.09%)
Oct 21, 2024	92.00	92.31	90.45	91.40	432,444	-0.86(-0.93%)
Oct 18, 2024	94.53	94.74	92.16	92.26	553,653	-1.53(-1.63%)
Oct 17, 2024	97.50	98.00	93.69	93.79	713,059	-1.86(-1.94%)
Oct 16, 2024	97.99	98.10	94.71	95.65	1,027,715	-0.95(-0.98%)
Oct 15, 2024	104.86	107.23	96.28	96.60	1,153,118	-8.50(-8.09%)
Oct 14, 2024	101.62	105.39	101.62	105.10	705,249	+3.92(+3.87%)
Oct 11, 2024	98.75	101.87	98.37	101.18	399,049	+1.85(+1.86%)
Oct 10, 2024	98.24	100.17	97.50	99.33	364,368	-0.82(-0.82%)
Oct 09, 2024	98.59	102.05	98.15	100.15	404,728	+1.65(+1.68%)
Oct 08, 2024	98.95	98.95	96.72	98.50	580,287	-0.44(-0.44%)
Oct 07, 2024	99.48	100.02	98.56	98.94	475,081	-1.34(-1.34%)
Oct 04, 2024	102.17	102.54	100.17	100.28	448,778	+0.67(+0.67%)
Oct 03, 2024	99.66	102.01	99.36	99.61	395,789	-0.98(-0.97%)
Oct 02, 2024	102.98	104.81	100.34	100.59	603,802	-1.17(-1.15%)
Oct 01, 2024	104.99	105.00	99.39	101.76	517,171	-3.09(-2.95%)
Sep 30, 2024	104.94	106.97	103.90	104.85	581,293	-2.52(-2.35%)
Sep 27, 2024	109.01	109.47	106.76	107.37	360,862	-0.68(-0.63%)
Sep 26, 2024	108.68	110.17	105.40	108.05	845,978	+6.30(+6.19%)
Sep 25, 2024	103.42	104.15	101.54	101.75	402,003	-1.80(-1.74%)
Sep 24, 2024	103.38	104.95	102.00	103.55	446,048	+1.01(+0.98%)
Sep 23, 2024	102.44	103.40	101.38	102.54	479,809	+1.25(+1.23%)
Sep 20, 2024	100.32	101.87	98.59	101.29	3,094,950	-0.94(-0.92%)
Sep 19, 2024	102.27	102.99	100.07	102.23	677,033	+4.39(+4.49%)
Sep 18, 2024	101.01	101.82	97.64	97.84	615,939	-1.93(-1.93%)
Sep 17, 2024	101.00	101.20	97.82	99.77	505,406	+0.91(+0.92%)
Sep 16, 2024	100.83	101.13	96.23	98.86	864,141	-4.41(-4.27%)
Sep 13, 2024	100.76	103.68	100.69	103.27	440,265	+3.68(+3.70%)
Sep 12, 2024	101.88	101.88	97.94	99.59	351,978	-1.94(-1.91%)
Sep 11, 2024	98.58	101.76	95.83	101.53	725,010	+3.90(+3.99%)
Sep 10, 2024	98.07	98.38	95.62	97.63	432,378	+0.07(+0.07%)
Sep 09, 2024	98.28	99.32	97.00	97.56	458,739	+0.58(+0.60%)
Sep 06, 2024	100.68	100.87	95.91	96.98	660,842	-3.76(-3.73%)
Sep 05, 2024	98.50	102.05	98.50	100.74	422,818	+0.73(+0.73%)
Sep 04, 2024	99.93	101.67	97.77	100.01	622,775	-1.03(-1.02%)

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.