14-day Premium Trial Subscription Sign Up For FreeGet Free

$49.29 (-0.32%)

Volume: 169k

Closed: Oct 22, 2021

Hollow Logo Score: 2.077

Axcelis Technologies Stock Forecast

$49.29 (-0.32%)

Volume: 169k

Closed: Oct 22, 2021

Score Hollow Logo 2.077

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

About Axcelis Technologies

Axcelis Technologies 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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT