Axcelis Technologies, Inc. (NQ: ACLS)
2.480 USD  +0.070 (+2.90%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 2.400 2.480 2.372 2.480 470,454 +0.07(+2.90%)
Dec 19, 2014 2.380 2.440 2.330 2.410 654,907 +0.01(+0.42%)
Dec 18, 2014 2.400 2.400 2.370 2.400 206,180 +0.03(+1.27%)
Dec 17, 2014 2.310 2.390 2.280 2.370 399,787 +0.05(+2.16%)
Dec 16, 2014 2.320 239,292 +0.00(+0.00%)
Dec 15, 2014 2.350 2.400 2.320 2.320 279,439 -0.03(-1.28%)
Dec 12, 2014 2.310 2.390 2.260 2.350 329,018 +0.00(+0.00%)
Dec 11, 2014 2.340 2.380 2.320 2.350 315,023 +0.03(+1.29%)
Dec 10, 2014 2.300 2.370 2.290 2.320 402,498 -0.01(-0.43%)
Dec 09, 2014 2.240 2.350 2.210 2.330 399,805 +0.09(+4.02%)
Dec 08, 2014 2.260 2.300 2.220 2.240 463,949 -0.04(-1.75%)
Dec 05, 2014 2.220 2.290 2.220 2.280 265,316 +0.05(+2.24%)
Dec 04, 2014 2.250 2.270 2.225 2.230 255,529 -0.01(-0.45%)
Dec 03, 2014 2.210 2.290 2.190 2.240 437,712 +0.02(+0.90%)
Dec 02, 2014 2.110 2.220 2.090 2.220 354,609 +0.05(+2.30%)
Dec 01, 2014 2.150 2.190 2.140 2.170 340,314 +0.02(+0.93%)
Nov 28, 2014 2.200 2.250 2.130 2.150 242,249 -0.05(-2.27%)
Nov 26, 2014 2.200 2.200 2.200 0 +0.03(+1.38%)
Nov 25, 2014 2.170 2.170 2.150 2.170 80,110 +0.01(+0.46%)
Nov 24, 2014 2.130 2.170 2.130 2.160 148,344 +0.02(+0.93%)
Nov 21, 2014 2.190 2.190 2.130 2.140 279,334 -0.01(-0.47%)
Nov 20, 2014 2.130 2.160 2.100 2.150 284,064 +0.00(+0.00%)
Nov 19, 2014 2.180 2.190 2.120 2.150 227,560 -0.04(-1.83%)
Nov 18, 2014 2.190 2.210 2.165 2.190 270,746 +0.02(+0.92%)
Nov 17, 2014 2.190 2.195 2.150 2.170 212,335 -0.02(-0.91%)
Nov 14, 2014 2.080 2.210 2.080 2.190 653,008 +0.04(+1.86%)
Nov 13, 2014 2.150 2.170 2.130 2.150 141,484 +0.01(+0.47%)
Nov 12, 2014 2.130 2.160 2.110 2.140 142,448 -0.01(-0.47%)
Nov 11, 2014 2.140 2.160 2.100 2.150 142,388 +0.00(+0.00%)
Nov 10, 2014 2.140 2.170 2.080 2.150 171,092 +0.02(+0.94%)
Nov 07, 2014 2.120 2.140 2.090 2.130 109,046 -0.01(-0.47%)
Nov 06, 2014 2.280 2.280 2.000 2.140 785,322 -0.19(-8.15%)
Nov 05, 2014 2.200 2.340 2.160 2.330 953,473 +0.16(+7.37%)
Nov 04, 2014 2.160 2.220 2.120 2.170 445,372 +0.01(+0.46%)
Nov 03, 2014 2.170 2.190 2.085 2.160 265,455 -0.02(-0.92%)
Oct 31, 2014 2.200 2.220 2.150 2.180 627,470 -0.01(-0.46%)
Oct 30, 2014 2.180 2.190 2.110 2.190 413,944 +0.02(+0.92%)
Oct 29, 2014 2.100 2.170 2.030 2.170 429,620 +0.06(+2.84%)
Oct 28, 2014 1.980 2.110 1.960 2.110 451,554 +0.15(+7.65%)
Oct 27, 2014 1.960 2.000 1.930 1.960 125,443 -0.02(-1.01%)
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 1.970 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%)
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