Axcelis Technologies, Inc. (NQ: ACLS)
1.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.980 2.050 1.950 2.010 355,137 +0.01(+0.50%)
Jun 30, 2014 1.940 2.000 1.900 2.000 337,941 +0.04(+2.04%)
Jun 27, 2014 1.880 1.980 1.870 1.960 566,215 +0.06(+3.16%)
Jun 26, 2014 1.920 1.970 1.890 1.900 339,699 -0.09(-4.52%)
Jun 25, 2014 1.930 1.990 1.909 1.990 199,524 +0.04(+2.05%)
Jun 24, 2014 2.000 2.010 1.950 1.950 308,999 -0.06(-2.99%)
Jun 23, 2014 1.980 2.020 1.930 2.010 124,504 +0.02(+1.01%)
Jun 20, 2014 2.010 2.010 1.880 1.990 542,502 -0.01(-0.25%)
Jun 19, 2014 2.000 2.010 1.960 1.995 374,629 +0.02(+0.76%)
Jun 18, 2014 1.930 2.000 1.890 1.980 326,888 +0.04(+2.06%)
Jun 17, 2014 1.930 1.950 1.895 1.940 311,290 +0.00(+0.00%)
Jun 16, 2014 1.900 1.940 1.840 1.940 911,887 +0.03(+1.57%)
Jun 13, 2014 1.900 1.930 1.880 1.910 150,380 +0.01(+0.53%)
Jun 12, 2014 1.910 1.940 1.880 1.900 238,931 -0.02(-1.04%)
Jun 11, 2014 1.920 1.940 1.890 1.920 186,522 +0.00(+0.00%)
Jun 10, 2014 1.930 1.960 1.880 1.920 335,219 +0.01(+0.52%)
Jun 06, 2014 1.860 1.910 1.850 1.910 338,700 +0.07(+3.80%)
Jun 05, 2014 1.820 1.850 1.780 1.840 274,849 +0.02(+1.10%)
Jun 04, 2014 1.810 1.840 1.790 1.820 312,233 -0.01(-0.55%)
Jun 03, 2014 1.820 1.840 1.780 1.830 445,404 -0.01(-0.54%)
Jun 02, 2014 1.910 1.980 1.840 1.840 538,918 -0.04(-2.13%)
May 30, 2014 1.860 1.925 1.830 1.880 799,813 +0.03(+1.62%)
May 29, 2014 1.850 1.870 1.820 1.850 372,593 +0.04(+2.21%)
May 28, 2014 1.850 1.870 1.805 1.810 220,321 -0.03(-1.63%)
May 27, 2014 1.820 1.880 1.800 1.840 407,073 +0.08(+4.55%)
May 23, 2014 1.760 1.760 1.760 0 +0.02(+1.15%)
May 22, 2014 1.680 1.740 1.675 1.740 157,416 +0.06(+3.57%)
May 21, 2014 1.700 1.720 1.640 1.680 491,258 +0.00(+0.00%)
May 20, 2014 1.600 1.750 1.560 1.680 1,110,389 +0.07(+4.35%)
May 19, 2014 1.600 1.620 1.550 1.610 1,478,212 +0.01(+0.62%)
May 16, 2014 1.570 1.630 1.550 1.600 697,344 +0.04(+2.56%)
May 15, 2014 1.540 1.580 1.540 1.560 394,102 +0.00(+0.00%)
May 14, 2014 1.630 1.690 1.550 1.560 674,125 -0.08(-4.88%)
May 13, 2014 1.700 1.710 1.640 1.640 308,691 -0.05(-2.96%)
May 12, 2014 1.670 1.690 1.625 1.690 889,593 +0.07(+4.32%)
May 09, 2014 1.520 1.620 1.500 1.620 627,690 +0.08(+5.19%)
May 08, 2014 1.600 1.640 1.540 1.540 756,617 -0.07(-4.35%)
May 07, 2014 1.760 1.760 1.560 1.610 2,290,323 -0.16(-9.04%)
May 06, 2014 1.730 1.810 1.710 1.770 1,107,139 +0.02(+0.85%)
May 05, 2014 1.710 1.800 1.700 1.755 670,189 +0.02(+1.45%)
May 02, 2014 1.770 1.780 1.700 1.730 552,825 -0.04(-2.26%)
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