Skip to main content

Axcelis Technologies, Inc. - Common Stock (NQ:ACLS)

71.97 +2.28 (+3.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 70.05 71.01 69.29 69.69 465,331 +0.00(+0.00%)
Jun 27, 2025 70.85 71.38 68.33 69.69 1,291,795 -1.23(-1.73%)
Jun 26, 2025 71.20 72.40 70.21 70.92 514,929 +0.76(+1.08%)
Jun 25, 2025 70.25 70.89 69.06 70.16 719,946 +0.52(+0.75%)
Jun 24, 2025 68.00 70.00 67.38 69.64 533,156 +3.11(+4.67%)
Jun 23, 2025 65.99 67.03 65.00 66.53 317,152 +0.51(+0.77%)
Jun 20, 2025 67.96 68.58 64.62 66.02 588,129 -0.87(-1.30%)
Jun 18, 2025 68.94 69.12 66.20 66.89 465,423 -1.59(-2.32%)
Jun 17, 2025 68.53 69.79 68.28 68.48 468,744 -0.48(-0.70%)
Jun 16, 2025 66.56 69.13 66.41 68.96 538,639 +3.89(+5.98%)
Jun 13, 2025 66.87 67.50 64.25 65.07 776,668 -3.84(-5.57%)
Jun 12, 2025 67.63 68.99 67.37 68.91 610,606 +0.98(+1.44%)
Jun 11, 2025 71.50 71.50 67.50 67.93 931,759 -2.83(-4.00%)
Jun 10, 2025 68.16 73.57 68.16 70.76 1,560,570 +3.15(+4.66%)
Jun 09, 2025 64.73 68.93 64.17 67.61 1,091,065 +4.10(+6.46%)
Jun 06, 2025 61.92 63.87 61.50 63.51 480,840 +3.16(+5.24%)
Jun 05, 2025 62.20 62.88 59.99 60.35 598,683 -1.14(-1.85%)
Jun 04, 2025 58.81 62.24 58.47 61.49 558,617 +2.22(+3.75%)
Jun 03, 2025 56.76 59.39 56.20 59.27 487,263 +2.81(+4.98%)
Jun 02, 2025 56.34 57.49 56.19 56.46 472,810 +0.12(+0.21%)
May 30, 2025 57.54 57.84 55.93 56.34 728,824 -1.66(-2.86%)
May 29, 2025 59.02 59.74 57.56 58.00 423,418 +0.45(+0.78%)
May 28, 2025 59.65 60.60 57.40 57.55 524,899 -2.12(-3.55%)
May 27, 2025 59.43 61.02 59.08 59.67 420,974 +1.35(+2.31%)
May 23, 2025 57.10 59.04 56.65 58.32 326,442 -0.73(-1.24%)
May 22, 2025 58.63 60.20 58.41 59.05 301,135 -0.02(-0.03%)
May 21, 2025 61.43 61.80 58.99 59.07 384,814 -3.39(-5.43%)
May 20, 2025 61.40 62.50 61.40 62.46 424,935 +0.45(+0.73%)
May 19, 2025 60.18 62.13 60.10 62.01 388,645 +0.43(+0.70%)
May 16, 2025 62.38 62.38 61.20 61.58 396,015 -1.09(-1.74%)
May 15, 2025 61.66 62.79 60.82 62.67 522,218 -0.08(-0.13%)
May 14, 2025 62.76 63.43 61.94 62.75 542,330 -0.11(-0.17%)
May 13, 2025 62.30 64.14 62.23 62.86 511,535 +0.71(+1.14%)
May 12, 2025 62.00 64.69 61.50 62.15 786,792 +4.49(+7.79%)
May 09, 2025 59.15 59.58 57.04 57.66 552,804 -1.20(-2.04%)
May 08, 2025 59.45 60.37 58.21 58.86 754,169 +0.78(+1.34%)
May 07, 2025 55.93 59.00 55.81 58.08 1,240,454 +3.39(+6.20%)
May 06, 2025 56.26 60.00 52.55 54.69 1,149,010 +2.60(+4.99%)
May 05, 2025 51.67 52.62 50.82 52.09 1,068,212 -0.21(-0.40%)
May 02, 2025 50.46 53.46 50.46 52.30 913,638 +3.19(+6.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.