Axcelis Technologies, Inc. (NQ: ACLS)
3.150 USD  +0.070 (+2.27%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 3.120 3.190 3.070 3.150 600,586 +0.07(+2.27%)
Aug 26, 2015 3.080 3.120 3.025 3.080 647,172 +0.07(+2.33%)
Aug 25, 2015 3.160 3.220 3.000 3.010 634,674 -0.06(-1.95%)
Aug 24, 2015 3.150 3.310 2.860 3.070 914,453 -0.22(-6.69%)
Aug 21, 2015 3.280 3.410 3.270 3.290 739,490 -0.06(-1.79%)
Aug 20, 2015 3.270 3.420 3.270 3.350 1,194,178 +0.02(+0.60%)
Aug 19, 2015 3.170 3.380 3.110 3.330 1,360,029 +0.15(+4.72%)
Aug 18, 2015 3.240 3.250 3.180 3.180 495,758 -0.03(-0.93%)
Aug 17, 2015 3.200 3.240 3.170 3.210 507,533 +0.00(+0.00%)
Aug 14, 2015 3.200 3.240 3.160 3.210 453,382 +0.01(+0.31%)
Aug 13, 2015 3.140 3.280 2.782 3.200 551,830 -0.01(-0.31%)
Aug 12, 2015 3.170 3.280 3.140 3.210 1,024,879 -0.02(-0.62%)
Aug 11, 2015 3.270 3.310 3.210 3.230 740,449 -0.05(-1.52%)
Aug 10, 2015 3.230 3.420 3.220 3.280 1,662,979 +0.07(+2.18%)
Aug 07, 2015 3.160 3.300 3.155 3.210 1,016,929 +0.03(+0.94%)
Aug 06, 2015 3.150 3.240 3.090 3.180 1,341,344 +0.00(+0.00%)
Aug 05, 2015 3.160 3.320 2.980 3.180 2,882,997 +0.31(+10.80%)
Aug 04, 2015 2.950 2.950 2.750 2.870 1,125,528 -0.05(-1.71%)
Aug 03, 2015 2.950 2.980 2.860 2.920 1,043,913 -0.03(-1.02%)
Jul 31, 2015 2.950 2.950 2.880 2.950 856,203 +0.02(+0.68%)
Jul 30, 2015 2.740 2.940 2.740 2.930 972,721 +0.17(+6.16%)
Jul 29, 2015 2.830 2.850 2.760 2.760 405,559 -0.08(-2.82%)
Jul 28, 2015 2.850 2.870 2.810 2.840 524,775 +0.02(+0.71%)
Jul 27, 2015 2.740 2.860 2.690 2.820 437,691 +0.07(+2.55%)
Jul 24, 2015 2.830 2.880 2.740 2.750 728,315 -0.10(-3.51%)
Jul 23, 2015 2.950 3.000 2.850 2.850 687,695 -0.12(-4.04%)
Jul 22, 2015 2.930 2.970 2.910 2.970 846,621 +0.00(+0.00%)
Jul 21, 2015 2.940 3.000 2.920 2.970 574,551 +0.02(+0.68%)
Jul 20, 2015 2.980 2.980 2.920 2.950 644,913 -0.01(-0.34%)
Jul 17, 2015 3.000 3.000 2.940 2.960 515,299 -0.04(-1.33%)
Jul 16, 2015 3.010 3.050 2.970 3.000 968,598 -0.01(-0.33%)
Jul 15, 2015 3.030 3.060 2.980 3.010 822,448 +0.02(+0.67%)
Jul 14, 2015 2.980 3.040 2.970 2.990 360,631 +0.02(+0.67%)
Jul 13, 2015 2.950 3.050 2.920 2.970 491,337 +0.01(+0.34%)
Jul 10, 2015 2.860 2.980 2.840 2.960 347,139 +0.12(+4.23%)
Jul 09, 2015 2.870 2.950 2.830 2.840 360,656 +0.00(+0.00%)
Jul 08, 2015 3.010 3.020 2.800 2.840 806,898 -0.21(-6.89%)
Jul 07, 2015 3.070 3.100 2.920 3.050 560,744 -0.04(-1.29%)
Jul 06, 2015 3.060 3.140 3.050 3.090 620,715 -0.02(-0.64%)
Jul 02, 2015 3.110 3.110 3.110 0 +0.08(+2.64%)
Jul 01, 2015 3.040 3.100 3.000 3.030 661,594 +0.07(+2.36%)
Jun 30, 2015 2.950 2.980 2.924 2.960 388,783 +0.06(+2.07%)
Jun 29, 2015 2.970 3.040 2.880 2.900 860,517 -0.12(-3.97%)
Jun 26, 2015 3.150 3.150 3.010 3.020 1,147,833 -0.12(-3.82%)
Jun 25, 2015 3.150 3.170 3.130 3.140 1,032,635 +0.02(+0.64%)
Jun 24, 2015 3.020 3.190 3.010 3.120 1,395,175 +0.09(+2.97%)
Jun 23, 2015 3.100 3.130 3.030 3.030 2,647,212 +0.04(+1.34%)
Jun 22, 2015 3.050 3.088 2.970 2.990 812,553 -0.05(-1.64%)
Jun 19, 2015 3.030 3.085 2.968 3.040 1,094,569 +0.01(+0.33%)
Jun 18, 2015 3.030 3.070 2.990 3.030 511,751 +0.01(+0.33%)
Jun 17, 2015 3.010 3.040 2.990 3.020 209,782 +0.01(+0.33%)
Jun 16, 2015 3.000 3.030 2.990 3.010 297,565 +0.00(+0.00%)
Jun 15, 2015 3.040 3.059 2.970 3.010 446,574 -0.05(-1.63%)
Jun 12, 2015 3.050 3.090 3.020 3.060 268,088 +0.01(+0.33%)
Jun 11, 2015 3.100 3.125 3.040 3.050 503,846 -0.04(-1.29%)
Jun 10, 2015 3.060 3.100 3.050 3.090 588,585 +0.07(+2.32%)
Jun 09, 2015 3.090 3.100 3.030 3.020 286,626 -0.06(-1.95%)
Jun 08, 2015 3.110 3.140 3.070 3.080 416,331 -0.06(-1.91%)
Jun 05, 2015 3.070 3.170 3.050 3.140 363,181 +0.04(+1.29%)
Jun 04, 2015 3.160 3.170 3.050 3.100 827,511 -0.07(-2.21%)
Jun 03, 2015 3.150 3.160 3.140 3.170 471,107 +0.02(+0.63%)
Jun 02, 2015 3.160 3.210 3.140 3.150 346,842 -0.06(-1.87%)
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