Axcelis Technologies, Inc. (NQ: ACLS)
1.950 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.950 1.950 1.950 0 +0.05(+2.63%)
Apr 16, 2014 1.910 1.920 1.830 1.900 312,294 +0.00(+0.00%)
Apr 15, 2014 1.880 1.955 1.850 1.900 1,167,694 +0.05(+2.70%)
Apr 14, 2014 1.950 1.950 1.830 1.850 1,237,385 -0.07(-3.65%)
Apr 11, 2014 1.960 2.020 1.910 1.920 699,657 -0.08(-4.00%)
Apr 10, 2014 2.050 2.080 1.970 2.000 412,684 -0.06(-2.91%)
Apr 09, 2014 2.030 2.120 2.010 2.060 723,020 +0.01(+0.49%)
Apr 08, 2014 2.010 2.080 2.000 2.050 761,191 +0.03(+1.49%)
Apr 07, 2014 2.090 2.120 2.020 2.020 423,147 -0.07(-3.35%)
Apr 04, 2014 2.200 2.210 2.060 2.090 982,142 -0.09(-4.13%)
Apr 03, 2014 2.220 2.250 2.165 2.180 349,256 -0.06(-2.68%)
Apr 02, 2014 2.230 2.240 2.160 2.240 404,845 -0.01(-0.44%)
Apr 01, 2014 2.140 2.250 2.120 2.250 384,569 +0.10(+4.65%)
Mar 31, 2014 2.110 2.160 2.100 2.150 356,335 +0.04(+1.90%)
Mar 28, 2014 2.140 2.160 2.100 2.110 678,307 -0.04(-1.86%)
Mar 27, 2014 2.190 2.200 2.110 2.150 1,054,997 -0.05(-2.27%)
Mar 26, 2014 2.310 2.320 2.200 2.200 798,510 -0.08(-3.51%)
Mar 25, 2014 2.300 2.350 2.230 2.280 443,453 -0.01(-0.44%)
Mar 24, 2014 2.300 2.340 2.250 2.290 454,943 -0.02(-0.87%)
Mar 21, 2014 2.350 2.370 2.290 2.310 874,959 -0.02(-0.86%)
Mar 20, 2014 2.330 2.370 2.310 2.330 274,341 -0.02(-0.85%)
Mar 19, 2014 2.390 2.400 2.310 2.350 561,164 -0.05(-2.08%)
Mar 18, 2014 2.360 2.400 2.350 2.400 349,950 +0.04(+1.69%)
Mar 17, 2014 2.340 2.370 2.300 2.360 573,263 +0.04(+1.72%)
Mar 14, 2014 2.330 2.350 2.300 2.320 405,931 -0.03(-1.28%)
Mar 13, 2014 2.390 2.390 2.340 2.350 483,507 -0.03(-1.26%)
Mar 12, 2014 2.350 2.390 2.310 2.380 501,793 +0.01(+0.42%)
Mar 11, 2014 2.310 2.420 2.300 2.370 1,684,278 +0.11(+4.87%)
Mar 10, 2014 2.230 2.270 2.220 2.260 287,628 +0.01(+0.44%)
Mar 07, 2014 2.270 2.280 2.220 2.250 380,627 +0.01(+0.45%)
Mar 06, 2014 2.270 2.320 2.230 2.240 509,837 -0.03(-1.32%)
Mar 05, 2014 2.280 2.295 2.220 2.270 430,305 -0.03(-1.30%)
Mar 04, 2014 2.230 2.320 2.230 2.300 784,291 +0.10(+4.55%)
Mar 03, 2014 2.200 2.220 2.140 2.200 400,123 -0.03(-1.35%)
Feb 28, 2014 2.290 2.300 2.210 2.230 364,367 -0.05(-2.19%)
Feb 27, 2014 2.250 2.310 2.250 2.280 390,395 +0.02(+0.88%)
Feb 26, 2014 2.260 2.380 2.210 2.260 681,633 -0.01(-0.44%)
Feb 25, 2014 2.270 2.280 2.240 2.270 307,736 +0.00(+0.00%)
Feb 24, 2014 2.250 2.270 2.230 2.270 419,736 +0.04(+1.79%)
Feb 21, 2014 2.280 2.290 2.200 2.230 620,266 -0.03(-1.33%)
Feb 20, 2014 2.210 2.290 2.185 2.260 320,571 +0.06(+2.73%)
Feb 19, 2014 2.170 2.220 2.170 2.200 501,323 +0.01(+0.46%)
Feb 18, 2014 2.160 2.190 2.150 2.190 444,657 +0.00(+0.23%)
Feb 14, 2014 2.185 2.185 2.185 0 +0.00(+0.23%)
Feb 13, 2014 2.150 2.180 2.140 2.180 494,772 +0.03(+1.40%)
Feb 12, 2014 2.130 2.190 2.080 2.150 492,511 +0.00(+0.00%)
Feb 11, 2014 2.180 2.180 2.090 2.150 1,190,287 -0.05(-2.27%)
Feb 10, 2014 2.130 2.210 2.100 2.200 977,073 +0.07(+3.29%)
Feb 07, 2014 2.180 2.190 2.100 2.130 1,064,137 -0.05(-2.29%)
Feb 06, 2014 2.200 2.210 2.110 2.180 1,429,655 -0.03(-1.36%)
Feb 05, 2014 2.220 2.309 2.150 2.210 2,389,155 -0.20(-8.30%)
Feb 04, 2014 2.280 2.420 2.250 2.410 1,982,349 +0.09(+3.88%)
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