Axcelis Technologies, Inc. (NQ: ACLS)
2.140 USD  -0.010 (-0.47%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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