Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Axcelis Technologies Stock Price (Quote) NASDAQ:ACLS
$49.29 ( -0.32% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.14 | $51.72 | Friday, 22nd Oct 2021 ACLS stock ended at $49.29. This is 0.32% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.86% from a day low at $49.00 to a day high of $50.40. |
| 90 days | $34.90 | $52.80 | |
| 52 weeks | $21.69 | $52.80 |
Historical Axcelis Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $49.75 | $50.40 | $49.00 | $49.29 | 168 817 |
| 2021-10-21 | $50.00 | $50.17 | $48.47 | $49.45 | 179 283 |
| 2021-10-20 | $51.52 | $51.65 | $49.70 | $49.97 | 284 020 |
| 2021-10-19 | $49.75 | $51.72 | $49.51 | $51.21 | 347 323 |
| 2021-10-18 | $49.28 | $49.70 | $47.50 | $49.64 | 311 460 |
| 2021-10-15 | $49.24 | $50.25 | $48.19 | $49.37 | 606 820 |
| 2021-10-14 | $48.53 | $48.59 | $47.88 | $48.45 | 163 777 |
| 2021-10-13 | $47.79 | $48.66 | $46.91 | $47.19 | 217 960 |
| 2021-10-12 | $49.15 | $49.83 | $47.30 | $47.66 | 345 376 |
| 2021-10-11 | $47.08 | $49.22 | $46.85 | $48.56 | 420 858 |
| 2021-10-08 | $47.62 | $47.92 | $46.86 | $47.18 | 162 441 |
| 2021-10-07 | $46.64 | $47.94 | $46.47 | $47.46 | 262 096 |
| 2021-10-06 | $45.70 | $46.53 | $45.14 | $45.88 | 160 841 |
| 2021-10-05 | $45.83 | $47.13 | $45.83 | $45.95 | 156 731 |
| 2021-10-04 | $47.34 | $47.38 | $45.33 | $45.52 | 238 419 |
| 2021-10-01 | $47.34 | $48.08 | $46.28 | $47.81 | 183 854 |
| 2021-09-30 | $47.14 | $48.55 | $47.00 | $47.03 | 220 004 |
| 2021-09-29 | $48.14 | $48.19 | $46.30 | $46.71 | 219 424 |
| 2021-09-28 | $48.72 | $48.73 | $47.42 | $47.68 | 197 686 |
| 2021-09-27 | $48.77 | $49.93 | $48.15 | $49.76 | 167 011 |
| 2021-09-24 | $49.88 | $50.18 | $49.12 | $49.15 | 180 488 |
| 2021-09-23 | $48.63 | $50.43 | $48.35 | $50.13 | 156 715 |
| 2021-09-22 | $48.34 | $48.89 | $48.00 | $48.47 | 209 634 |
| 2021-09-21 | $48.34 | $48.50 | $47.28 | $47.85 | 119 945 |
| 2021-09-20 | $47.33 | $48.26 | $46.51 | $48.22 | 209 650 |
| 2021-09-17 | $49.33 | $49.46 | $47.75 | $48.88 | 551 387 |
| 2021-09-16 | $48.98 | $49.80 | $48.50 | $49.44 | 217 478 |
| 2021-09-15 | $49.25 | $49.25 | $48.04 | $49.20 | 139 646 |
| 2021-09-14 | $49.23 | $49.82 | $48.66 | $49.23 | 141 618 |
| 2021-09-13 | $49.09 | $49.25 | $48.15 | $49.15 | 185 405 |
| 2021-09-10 | $49.38 | $49.86 | $48.65 | $48.71 | 150 509 |
| 2021-09-09 | $48.56 | $49.54 | $48.22 | $48.86 | 155 511 |
| 2021-09-08 | $49.80 | $49.80 | $48.45 | $48.80 | 153 098 |
| 2021-09-07 | $50.10 | $50.46 | $48.82 | $50.05 | 215 054 |
| 2021-09-03 | $49.55 | $50.61 | $49.25 | $50.06 | 224 392 |
| 2021-09-02 | $48.95 | $50.10 | $48.60 | $49.84 | 157 323 |
| 2021-09-01 | $49.80 | $50.01 | $48.17 | $48.58 | 210 017 |
| 2021-08-31 | $50.88 | $50.88 | $48.83 | $49.71 | 660 162 |
| 2021-08-30 | $52.13 | $52.80 | $50.01 | $50.90 | 297 128 |
| 2021-08-27 | $48.36 | $51.73 | $48.25 | $51.67 | 420 668 |
| 2021-08-26 | $48.63 | $49.35 | $47.08 | $48.41 | 293 447 |
| 2021-08-25 | $46.15 | $49.73 | $46.04 | $49.05 | 632 836 |
| 2021-08-24 | $45.00 | $45.42 | $44.38 | $45.25 | 178 510 |
| 2021-08-23 | $43.20 | $44.53 | $42.82 | $44.41 | 157 798 |
| 2021-08-20 | $42.65 | $42.78 | $41.75 | $42.52 | 148 109 |
| 2021-08-19 | $42.47 | $42.84 | $41.68 | $42.60 | 146 808 |
| 2021-08-18 | $42.15 | $43.36 | $42.15 | $42.63 | 183 589 |
| 2021-08-17 | $42.56 | $42.56 | $41.31 | $41.93 | 179 604 |
| 2021-08-16 | $42.95 | $43.49 | $42.52 | $43.19 | 146 405 |
| 2021-08-13 | $44.00 | $44.20 | $42.85 | $43.07 | 220 042 |
Axcelis Technologies, Inc. designs, manufactures, and services ion implantation and other processing equipment used in the fabrication of semiconductor chips worldwide. It offers a line of high energy, high current, and medium current implanters for all application requirements. The company also provides dry strip systems for smaller wafers. In addition, it offers extensive aftermarket lifecycle products and services, including used tools, spare ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
