Axcelis Technologies, Inc. (NQ: ACLS)
2.110 USD  -0.010 (-0.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.010 2.050 1.963 2.040 219,052 +0.02(+0.99%)
Aug 29, 2014 2.020 2.020 2.020 0 +0.02(+1.00%)
Aug 28, 2014 2.020 2.030 1.950 2.000 378,656 -0.01(-0.50%)
Aug 27, 2014 1.970 2.050 1.930 2.010 494,173 +0.10(+5.24%)
Aug 26, 2014 1.920 1.920 1.870 1.910 317,925 +0.00(+0.00%)
Aug 25, 2014 1.880 1.940 1.880 1.910 418,666 +0.03(+1.60%)
Aug 22, 2014 1.860 1.900 1.820 1.880 401,547 +0.01(+0.53%)
Aug 21, 2014 1.800 1.880 1.765 1.870 441,873 +0.06(+3.31%)
Aug 20, 2014 1.800 1.820 1.780 1.810 154,718 -0.01(-0.55%)
Aug 19, 2014 1.770 1.820 1.770 1.820 162,931 +0.04(+2.25%)
Aug 18, 2014 1.770 1.780 1.730 1.780 354,764 +0.02(+1.14%)
Aug 15, 2014 1.800 1.800 1.720 1.760 244,597 -0.02(-1.12%)
Aug 14, 2014 1.760 1.790 1.750 1.780 88,989 +0.01(+0.56%)
Aug 13, 2014 1.760 1.790 1.760 1.770 203,351 +0.01(+0.57%)
Aug 12, 2014 1.760 1.790 1.745 1.760 191,367 -0.01(-0.56%)
Aug 11, 2014 1.770 1.770 1.691 1.770 165,197 +0.02(+1.14%)
Aug 08, 2014 1.700 1.750 1.680 1.750 416,507 +0.04(+2.34%)
Aug 07, 2014 1.730 1.730 1.700 1.710 466,772 -0.02(-1.16%)
Aug 06, 2014 1.710 1.760 1.710 1.730 361,573 +0.00(+0.00%)
Aug 05, 2014 1.710 1.790 1.710 1.730 318,006 +0.00(+0.00%)
Aug 04, 2014 1.720 1.750 1.710 1.730 423,247 -0.02(-1.14%)
Aug 01, 2014 1.760 1.790 1.720 1.750 453,847 +0.00(+0.00%)
Jul 31, 2014 1.730 1.750 1.720 1.750 403,662 -0.01(-0.57%)
Jul 30, 2014 1.750 1.760 1.730 1.760 545,078 +0.04(+2.33%)
Jul 29, 2014 1.730 1.740 1.720 1.720 186,606 -0.01(-0.58%)
Jul 28, 2014 1.720 1.740 1.710 1.730 270,951 +0.00(+0.00%)
Jul 25, 2014 1.730 1.760 1.710 1.730 484,845 -0.03(-1.70%)
Jul 24, 2014 1.760 1.770 1.740 1.760 418,972 +0.00(+0.00%)
Jul 23, 2014 1.800 1.810 1.740 1.760 347,944 -0.04(-2.22%)
Jul 22, 2014 1.830 1.840 1.770 1.800 409,473 -0.02(-1.10%)
Jul 21, 2014 1.800 1.830 1.780 1.820 275,630 +0.00(+0.00%)
Jul 18, 2014 1.780 1.830 1.770 1.820 217,140 +0.01(+0.55%)
Jul 17, 2014 1.800 1.830 1.780 1.810 351,097 +0.00(+0.00%)
Jul 16, 2014 1.800 1.820 1.790 1.810 347,735 +0.01(+0.56%)
Jul 15, 2014 1.800 1.820 1.790 1.800 279,152 -0.01(-0.55%)
Jul 14, 2014 1.840 1.840 1.790 1.810 289,207 +0.00(+0.00%)
Jul 11, 2014 1.780 1.830 1.780 1.810 274,591 +0.03(+1.69%)
Jul 10, 2014 1.710 1.800 1.710 1.780 513,550 +0.03(+1.42%)
Jul 09, 2014 1.730 1.780 1.730 1.755 202,689 +0.00(+0.29%)
Jul 08, 2014 1.850 1.890 1.700 1.750 1,760,352 -0.21(-10.71%)
Jul 07, 2014 2.020 2.060 1.960 1.960 298,708 -0.10(-4.85%)
Jul 03, 2014 2.060 2.060 2.060 0 +0.03(+1.48%)
Jul 02, 2014 2.020 2.040 2.000 2.030 154,916 +0.02(+1.00%)
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