Axcelis Technologies, Inc. (NQ: ACLS)
2.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 2.970 3.040 2.880 2.900 860,517 -0.12(-3.97%)
Jun 26, 2015 3.150 3.150 3.010 3.020 1,147,833 -0.12(-3.82%)
Jun 25, 2015 3.150 3.170 3.130 3.140 1,032,635 +0.02(+0.64%)
Jun 24, 2015 3.020 3.190 3.010 3.120 1,395,175 +0.09(+2.97%)
Jun 23, 2015 3.100 3.130 3.030 3.030 2,647,212 +0.04(+1.34%)
Jun 22, 2015 3.050 3.088 2.970 2.990 812,553 -0.05(-1.64%)
Jun 19, 2015 3.030 3.085 2.968 3.040 1,094,569 +0.01(+0.33%)
Jun 18, 2015 3.030 3.070 2.990 3.030 511,751 +0.01(+0.33%)
Jun 17, 2015 3.010 3.040 2.990 3.020 209,782 +0.01(+0.33%)
Jun 16, 2015 3.000 3.030 2.990 3.010 297,565 +0.00(+0.00%)
Jun 15, 2015 3.040 3.059 2.970 3.010 446,574 -0.05(-1.63%)
Jun 12, 2015 3.050 3.090 3.020 3.060 268,088 +0.01(+0.33%)
Jun 11, 2015 3.100 3.120 3.040 3.050 503,846 -0.04(-1.29%)
Jun 10, 2015 3.060 3.100 3.050 3.090 588,585 +0.07(+2.32%)
Jun 09, 2015 3.090 3.100 3.030 3.020 286,626 -0.06(-1.95%)
Jun 08, 2015 3.110 3.140 3.070 3.080 416,331 -0.06(-1.91%)
Jun 05, 2015 3.070 3.170 3.050 3.140 363,181 +0.04(+1.29%)
Jun 04, 2015 3.160 3.170 3.050 3.100 827,511 -0.07(-2.21%)
Jun 03, 2015 3.150 3.160 3.140 3.170 471,107 +0.02(+0.63%)
Jun 02, 2015 3.160 3.210 3.140 3.150 346,842 -0.06(-1.87%)
Jun 01, 2015 3.220 3.240 3.100 3.210 465,252 +0.01(+0.31%)
May 29, 2015 3.200 3.230 3.160 3.200 444,136 -0.01(-0.31%)
May 28, 2015 3.210 3.240 3.175 3.210 363,872 -0.03(-0.93%)
May 27, 2015 3.180 3.260 3.130 3.240 715,726 +0.09(+2.86%)
May 26, 2015 3.120 3.170 3.020 3.150 453,122 +0.02(+0.64%)
May 22, 2015 3.130 3.130 3.130 0 +0.00(+0.00%)
May 21, 2015 3.150 3.150 3.110 3.130 268,662 -0.01(-0.32%)
May 20, 2015 3.130 3.180 3.110 3.140 341,164 +0.00(+0.00%)
May 19, 2015 3.250 3.280 3.140 3.140 509,079 -0.07(-2.18%)
May 18, 2015 3.170 3.260 3.150 3.210 985,656 +0.06(+1.90%)
May 15, 2015 3.160 3.190 3.140 3.150 700,682 -0.01(-0.32%)
May 14, 2015 3.150 3.170 3.120 3.160 1,272,550 +0.05(+1.61%)
May 13, 2015 3.110 3.150 3.050 3.110 858,301 +0.03(+0.97%)
May 12, 2015 3.030 3.090 3.010 3.080 866,937 +0.05(+1.65%)
May 11, 2015 2.950 3.050 2.900 3.030 1,027,838 +0.11(+3.77%)
May 08, 2015 2.950 2.950 2.820 2.920 572,932 -0.03(-1.02%)
May 07, 2015 2.750 2.970 2.750 2.950 1,278,427 +0.18(+6.50%)
May 06, 2015 2.810 2.940 2.770 2.770 1,498,304 +0.18(+6.95%)
May 05, 2015 2.600 2.600 2.550 2.590 524,148 -0.01(-0.38%)
May 04, 2015 2.600 2.630 2.570 2.600 190,997 +0.02(+0.78%)
May 01, 2015 2.510 2.625 2.510 2.580 258,027 +0.06(+2.38%)
Apr 30, 2015 2.610 2.650 2.520 2.520 620,231 -0.09(-3.45%)
Apr 29, 2015 2.590 2.682 2.590 2.610 355,984 -0.02(-0.76%)
Apr 28, 2015 2.580 2.650 2.560 2.630 225,893 +0.05(+1.94%)
Apr 27, 2015 2.640 2.660 2.530 2.580 248,249 -0.04(-1.53%)
Apr 24, 2015 2.650 2.670 2.550 2.620 260,693 -0.03(-1.13%)
Apr 23, 2015 2.630 2.660 2.560 2.650 182,057 +0.01(+0.38%)
Apr 22, 2015 2.660 2.660 2.550 2.640 338,725 +0.00(+0.00%)
Apr 21, 2015 2.530 2.670 2.530 2.640 556,322 +0.12(+4.76%)
Apr 20, 2015 2.490 2.560 2.480 2.520 259,745 +0.03(+1.20%)
Apr 17, 2015 2.600 2.600 2.440 2.490 700,594 -0.12(-4.60%)
Apr 16, 2015 2.640 2.640 2.580 2.610 171,444 -0.04(-1.51%)
Apr 15, 2015 2.620 2.660 2.550 2.650 226,493 +0.01(+0.38%)
Apr 14, 2015 2.650 2.660 2.620 2.640 180,978 +0.00(+0.00%)
Apr 13, 2015 2.640 2.660 2.620 2.640 156,321 -0.02(-0.75%)
Apr 10, 2015 2.640 2.680 2.590 2.660 324,433 +0.05(+1.92%)
Apr 09, 2015 2.630 2.630 2.560 2.610 190,814 +0.00(+0.00%)
Apr 08, 2015 2.590 2.640 2.530 2.610 223,714 +0.01(+0.38%)
Apr 07, 2015 2.530 2.660 2.510 2.600 426,909 +0.07(+2.77%)
Apr 06, 2015 2.550 2.630 2.520 2.530 285,582 -0.05(-1.94%)
Apr 02, 2015 2.580 2.580 2.580 0 -0.02(-0.77%)
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