Axcelis Technologies, Inc. (NQ: ACLS)
2.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.340 2.380 2.290 2.350 409,939 +0.00(+0.00%)
Mar 26, 2015 2.360 2.400 2.210 2.350 485,706 -0.05(-2.08%)
Mar 25, 2015 2.540 2.560 2.400 2.400 545,770 -0.11(-4.38%)
Mar 24, 2015 2.540 2.555 2.493 2.510 205,742 -0.01(-0.40%)
Mar 23, 2015 2.470 2.520 2.410 2.520 728,711 +0.05(+2.02%)
Mar 20, 2015 2.560 2.590 2.440 2.470 936,577 -0.07(-2.76%)
Mar 19, 2015 2.510 2.570 2.505 2.540 829,781 +0.01(+0.40%)
Mar 18, 2015 2.690 2.710 2.445 2.530 1,214,400 -0.18(-6.64%)
Mar 17, 2015 2.710 2.740 2.670 2.710 157,296 -0.01(-0.37%)
Mar 16, 2015 2.750 2.750 2.705 2.720 268,024 +0.00(+0.00%)
Mar 13, 2015 2.700 2.780 2.680 2.720 254,260 +0.03(+1.12%)
Mar 12, 2015 2.630 2.690 2.610 2.690 338,832 +0.07(+2.67%)
Mar 11, 2015 2.620 2.700 2.610 2.620 270,858 -0.01(-0.38%)
Mar 10, 2015 2.700 2.720 2.610 2.630 386,781 -0.08(-2.95%)
Mar 09, 2015 2.710 2.730 2.660 2.710 319,564 +0.00(+0.00%)
Mar 06, 2015 2.800 2.850 2.710 2.710 517,422 -0.09(-3.21%)
Mar 05, 2015 2.800 2.840 2.750 2.800 371,475 +0.00(+0.00%)
Mar 04, 2015 2.860 2.830 2.800 427,786 -0.03(-1.06%)
Mar 03, 2015 2.880 2.900 2.810 2.830 534,239 -0.05(-1.74%)
Mar 02, 2015 2.830 2.890 2.830 2.880 620,089 +0.08(+2.86%)
Feb 27, 2015 2.870 2.900 2.800 2.800 630,887 -0.06(-2.10%)
Feb 26, 2015 2.890 2.940 2.780 2.860 2,042,138 +0.03(+1.06%)
Feb 25, 2015 2.860 2.830 1,689,590 +0.09(+3.28%)
Feb 24, 2015 2.570 2.750 2.560 2.740 369,940 +0.14(+5.38%)
Feb 23, 2015 2.710 2.710 2.570 2.600 823,467 -0.10(-3.70%)
Feb 20, 2015 2.790 2.805 2.650 2.700 570,106 -0.08(-2.88%)
Feb 19, 2015 2.800 2.800 2.770 2.780 515,061 -0.02(-0.71%)
Feb 18, 2015 2.770 2.810 2.675 2.800 635,708 +0.03(+1.08%)
Feb 17, 2015 2.800 2.850 2.750 2.770 682,601 -0.04(-1.42%)
Feb 13, 2015 2.810 2.810 2.810 0 +0.04(+1.44%)
Feb 12, 2015 2.670 2.770 2.660 2.770 748,521 +0.11(+4.14%)
Feb 11, 2015 2.660 2.680 2.635 2.660 292,320 +0.00(+0.00%)
Feb 10, 2015 2.640 2.690 2.600 2.660 825,691 +0.02(+0.76%)
Feb 09, 2015 2.670 2.800 2.631 2.640 980,265 -0.03(-1.12%)
Feb 06, 2015 2.600 2.940 2.560 2.670 3,003,901 +0.10(+3.89%)
Feb 05, 2015 2.500 2.570 2.500 2.570 439,065 +0.07(+2.80%)
Feb 04, 2015 2.450 2.500 2.430 2.500 391,206 +0.05(+2.04%)
Feb 03, 2015 2.450 2.500 2.422 2.450 205,687 -0.01(-0.41%)
Feb 02, 2015 2.420 2.460 2.330 2.460 503,812 +0.06(+2.50%)
Jan 30, 2015 2.480 2.560 2.400 2.400 472,242 -0.12(-4.76%)
Jan 29, 2015 2.450 2.550 2.449 2.520 682,159 +0.08(+3.28%)
Jan 28, 2015 2.460 2.480 2.400 2.440 229,514 +0.01(+0.41%)
Jan 27, 2015 2.450 2.480 2.410 2.430 166,908 -0.05(-2.02%)
Jan 26, 2015 2.480 2.500 2.430 2.480 161,694 -0.01(-0.40%)
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%)
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