Axcelis Technologies, Inc. (NQ: ACLS)
3.200 USD  -0.010 (-0.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.040 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%)
Apr 01, 2015 2.430 2.650 2.380 2.600 735,444 +0.22(+9.24%)
Mar 31, 2015 2.400 2.400 2.330 2.380 265,885 -0.02(-0.83%)
Mar 30, 2015 2.350 2.410 2.335 2.400 312,426 +0.05(+2.13%)
Mar 27, 2015 2.340 2.380 2.290 2.350 409,939 +0.00(+0.00%)
Mar 26, 2015 2.360 2.400 2.210 2.350 485,706 -0.05(-2.08%)
Mar 25, 2015 2.540 2.560 2.400 2.400 545,770 -0.11(-4.38%)
Mar 24, 2015 2.540 2.555 2.493 2.510 205,742 -0.01(-0.40%)
Mar 23, 2015 2.470 2.520 2.410 2.520 728,711 +0.05(+2.02%)
Mar 20, 2015 2.560 2.590 2.440 2.470 936,577 -0.07(-2.76%)
Mar 19, 2015 2.510 2.570 2.505 2.540 829,781 +0.01(+0.40%)
Mar 18, 2015 2.690 2.710 2.445 2.530 1,214,400 -0.18(-6.64%)
Mar 17, 2015 2.710 2.740 2.670 2.710 157,296 -0.01(-0.37%)
Mar 16, 2015 2.750 2.750 2.705 2.720 268,024 +0.00(+0.00%)
Mar 13, 2015 2.700 2.780 2.680 2.720 254,260 +0.03(+1.12%)
Mar 12, 2015 2.630 2.690 2.610 2.690 338,832 +0.07(+2.67%)
Mar 11, 2015 2.620 2.700 2.610 2.620 270,858 -0.01(-0.38%)
Mar 10, 2015 2.700 2.720 2.610 2.630 386,781 -0.08(-2.95%)
Mar 09, 2015 2.710 2.730 2.660 2.710 319,564 +0.00(+0.00%)
Mar 06, 2015 2.800 2.850 2.710 2.710 517,422 -0.09(-3.21%)
Mar 05, 2015 2.800 2.840 2.750 2.800 371,475 +0.00(+0.00%)
Mar 04, 2015 2.860 2.830 2.800 427,786 -0.03(-1.06%)
Mar 03, 2015 2.880 2.900 2.810 2.830 534,239 -0.05(-1.74%)
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