14-day Premium Trial Subscription Try For FreeTry Free
$111.45
+4.81 (+4.51%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $93.77 $114.16 Friday, 3rd May 2024 ACLS stock ended at $111.45. This is 4.51% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.68% from a day low at $110.11 to a day high of $114.16.
90 days $93.77 $134.30
52 weeks $93.77 $201.00

Historical Axcelis Technologies prices

Date Open High Low Close Volume
Jan 19, 2022 $66.78 $67.83 $62.55 $62.84 477 700
Jan 18, 2022 $69.94 $70.63 $65.63 $65.89 425 400
Jan 14, 2022 $66.23 $71.49 $65.80 $71.39 296 300
Jan 13, 2022 $72.00 $73.00 $67.11 $67.40 431 200
Jan 12, 2022 $69.47 $71.03 $68.42 $70.21 352 300
Jan 11, 2022 $67.15 $68.90 $65.67 $68.54 338 700
Jan 10, 2022 $68.03 $68.36 $63.90 $67.13 584 600
Jan 07, 2022 $72.20 $72.91 $67.45 $68.67 402 100
Jan 06, 2022 $70.30 $73.33 $68.79 $72.17 454 700
Jan 05, 2022 $74.90 $75.04 $70.03 $70.19 461 500
Jan 04, 2022 $76.90 $77.60 $72.76 $74.98 788 745
Jan 03, 2022 $75.37 $77.17 $74.92 $76.77 652 526
Dec 31, 2021 $73.26 $75.40 $73.23 $74.56 449 114
Dec 30, 2021 $73.40 $74.50 $71.64 $73.11 725 801
Dec 29, 2021 $71.28 $73.50 $71.10 $73.36 280 340
Dec 28, 2021 $72.84 $73.30 $70.40 $71.42 308 665
Dec 27, 2021 $68.80 $73.14 $68.67 $72.84 386 090
Dec 23, 2021 $67.86 $68.38 $66.75 $68.08 275 884
Dec 22, 2021 $64.96 $67.00 $64.50 $66.77 184 112
Dec 21, 2021 $64.74 $65.55 $63.14 $65.29 296 347
Dec 20, 2021 $61.83 $63.08 $60.95 $62.82 413 239
Dec 17, 2021 $61.46 $63.61 $61.00 $63.21 917 025
Dec 16, 2021 $67.90 $67.90 $61.58 $61.94 462 517
Dec 15, 2021 $63.71 $67.34 $62.21 $67.25 474 347
Dec 14, 2021 $62.68 $63.75 $61.50 $63.47 363 813
Click to get the best stock tips daily for free!

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 in the United States, Europe, and Asia. The company offers high energy, high current, and medium current implanters for various application requirements. It also provides aftermarket lifecycle products and services, including used tools, spare parts, equipment upgrades, maintenance services,... ACLS Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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