Axcelis Technologies, Inc. (NQ: ACLS)
2.490 USD  -0.030 (-1.19%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 2.540 2.540 2.450 2.490 191,137 -0.03(-1.19%)
Jan 22, 2015 2.500 2.530 2.430 2.520 330,631 +0.05(+2.02%)
Jan 21, 2015 2.480 2.540 2.450 2.470 528,281 -0.03(-1.20%)
Jan 20, 2015 2.500 2.520 2.430 2.500 342,456 +0.01(+0.40%)
Jan 16, 2015 2.390 2.510 2.320 2.490 353,911 +0.09(+3.75%)
Jan 15, 2015 2.420 2.450 2.390 2.400 304,786 +0.00(+0.00%)
Jan 14, 2015 2.370 2.430 2.330 2.400 93,470 +0.00(+0.00%)
Jan 13, 2015 2.400 210,961 -0.05(-2.04%)
Jan 12, 2015 2.500 2.530 2.425 2.450 150,013 -0.07(-2.78%)
Jan 09, 2015 2.490 2.550 2.480 2.520 261,573 +0.04(+1.61%)
Jan 08, 2015 2.440 2.490 2.400 2.480 200,387 +0.05(+2.06%)
Jan 07, 2015 2.420 2.440 2.400 2.430 200,105 +0.03(+1.25%)
Jan 06, 2015 2.500 2.540 2.350 2.400 292,644 -0.10(-4.00%)
Jan 05, 2015 2.520 2.595 2.440 2.500 355,788 -0.05(-1.96%)
Jan 02, 2015 2.560 2.600 2.500 2.550 755,930 -0.01(-0.39%)
Dec 31, 2014 2.560 2.560 2.560 0 +0.04(+1.59%)
Dec 30, 2014 2.490 2.530 2.420 2.520 391,173 +0.03(+1.20%)
Dec 29, 2014 2.490 2.490 2.480 2.490 176,216 +0.00(+0.00%)
Dec 26, 2014 2.470 2.490 2.450 2.490 170,310 +0.02(+0.81%)
Dec 24, 2014 2.470 2.470 2.470 0 +0.04(+1.65%)
Dec 23, 2014 2.470 2.480 2.410 2.430 198,581 -0.05(-2.02%)
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%)
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