GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Axcelis Technologies Stock Price (Quote) NASDAQ:ACLS

$41.14 ( -0.68% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $36.60 $42.60 Thursday, 17th Jun 2021 ACLS stock ended at $41.14. This is 0.68% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 3.44% from a day low at $40.41 to a day high of $41.80.
90 days $34.95 $50.21
52 weeks $20.40 $50.21

Historical Axcelis Technologies prices

Date Open High Low Close Volume
2021-06-17 $41.19 $41.80 $40.41 $41.14 108 580
2021-06-16 $41.73 $42.11 $41.08 $41.42 108 768
2021-06-15 $41.76 $42.22 $41.55 $41.69 107 400
2021-06-14 $41.52 $42.46 $41.51 $41.75 162 296
2021-06-11 $41.13 $41.58 $40.68 $41.51 152 068
2021-06-10 $40.73 $41.24 $40.27 $40.95 139 680
2021-06-09 $41.51 $41.77 $40.34 $40.51 142 959
2021-06-08 $42.00 $42.50 $41.26 $41.48 122 722
2021-06-07 $41.29 $41.80 $41.01 $41.55 143 863
2021-06-04 $40.59 $41.57 $40.59 $41.51 118 440
2021-06-03 $40.49 $40.82 $39.99 $40.07 116 545
2021-06-02 $41.65 $41.94 $40.98 $41.20 134 376
2021-06-01 $42.00 $42.60 $41.25 $41.68 224 112
2021-05-28 $40.98 $41.70 $40.15 $41.44 164 241
2021-05-27 $40.36 $41.34 $40.14 $40.97 150 986
2021-05-26 $40.12 $40.64 $39.90 $40.63 142 168
2021-05-25 $40.87 $41.53 $40.15 $40.15 196 628
2021-05-24 $39.81 $40.90 $39.81 $40.65 195 924
2021-05-21 $40.02 $40.93 $39.57 $39.58 154 071
2021-05-20 $39.23 $40.25 $38.74 $40.19 160 750
2021-05-19 $36.82 $39.34 $36.60 $38.89 168 724
2021-05-18 $38.54 $39.18 $37.73 $37.73 136 436
2021-05-17 $37.72 $38.39 $37.18 $38.16 178 655
2021-05-14 $38.31 $38.65 $37.24 $38.30 182 190
2021-05-13 $36.20 $37.78 $36.18 $37.07 277 526
2021-05-12 $37.44 $38.11 $35.45 $35.51 354 080
2021-05-11 $36.70 $38.69 $35.85 $38.52 454 417
2021-05-10 $40.79 $40.99 $38.62 $38.70 456 926
2021-05-07 $40.59 $41.37 $40.30 $41.02 144 147
2021-05-06 $39.90 $40.48 $39.06 $40.27 215 100
2021-05-05 $41.52 $41.80 $38.30 $39.93 539 244
2021-05-04 $41.60 $41.67 $39.49 $40.80 321 367
2021-05-03 $42.14 $42.41 $41.55 $42.03 195 701
2021-04-30 $41.96 $42.71 $41.41 $41.53 219 547
2021-04-29 $44.89 $44.90 $42.29 $42.93 443 484
2021-04-28 $43.82 $44.46 $43.77 $44.08 166 340
2021-04-27 $44.90 $45.00 $43.21 $44.03 279 280
2021-04-26 $43.72 $45.11 $43.72 $44.42 222 360
2021-04-23 $42.58 $44.39 $42.23 $43.97 325 747
2021-04-22 $43.50 $43.78 $42.06 $42.07 268 665
2021-04-21 $41.03 $43.75 $41.00 $43.71 323 353
2021-04-20 $41.63 $41.90 $40.37 $40.92 299 329
2021-04-19 $42.12 $42.52 $41.39 $42.04 387 623
2021-04-16 $43.48 $43.77 $41.44 $42.66 468 058
2021-04-15 $44.00 $45.66 $43.12 $44.31 355 449
2021-04-14 $43.06 $44.84 $43.05 $43.50 312 294
2021-04-13 $43.99 $44.25 $42.05 $43.01 496 643
2021-04-12 $44.22 $44.37 $42.88 $43.23 535 470
2021-04-09 $45.31 $45.31 $44.02 $44.33 573 316
2021-04-08 $47.30 $48.19 $45.44 $45.71 605 512

About 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