NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$104.32
-0.0100 (-0.0096%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $102.36 | $117.93 | Tuesday, 16th Apr 2024 ACLS stock ended at $104.32. This is 0.0096% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $102.36 to a day high of $105.36. |
90 days | $102.36 | $145.77 | |
52 weeks | $102.36 | $201.00 |
Date | Open | High | Low | Close | Volume |
2023-12-27 | $136.82 | $136.88 | $132.58 | $133.20 | 489 748 |
2023-12-26 | $134.36 | $136.33 | $134.02 | $135.59 | 335 511 |
2023-12-22 | $134.67 | $135.41 | $132.19 | $133.43 | 406 497 |
2023-12-21 | $132.80 | $135.58 | $131.42 | $134.81 | 465 717 |
2023-12-20 | $134.75 | $135.44 | $128.70 | $128.74 | 671 225 |
2023-12-19 | $136.22 | $137.18 | $133.50 | $136.18 | 645 898 |
2023-12-18 | $136.69 | $138.48 | $134.39 | $134.86 | 634 833 |
2023-12-15 | $141.46 | $141.72 | $134.56 | $136.09 | 1 011 849 |
2023-12-14 | $134.75 | $141.57 | $134.21 | $140.43 | 1 083 738 |
2023-12-13 | $126.58 | $131.59 | $124.42 | $131.50 | 656 297 |
2023-12-12 | $125.59 | $126.97 | $123.70 | $126.19 | 433 775 |
2023-12-11 | $123.66 | $126.68 | $122.66 | $125.58 | 846 599 |
2023-12-08 | $122.21 | $124.41 | $121.35 | $122.69 | 1 310 095 |
2023-12-07 | $122.91 | $123.96 | $121.11 | $122.65 | 482 306 |
2023-12-06 | $126.98 | $127.19 | $121.92 | $122.02 | 390 497 |
2023-12-05 | $124.00 | $125.40 | $122.40 | $124.57 | 456 052 |
2023-12-04 | $124.05 | $125.16 | $121.50 | $125.11 | 370 694 |
2023-12-01 | $123.40 | $126.35 | $120.89 | $125.86 | 375 909 |
2023-11-30 | $125.60 | $126.25 | $122.93 | $124.28 | 387 636 |
2023-11-29 | $128.28 | $130.64 | $124.68 | $125.15 | 436 069 |
2023-11-28 | $127.22 | $128.03 | $124.45 | $125.76 | 379 812 |
2023-11-27 | $127.14 | $129.79 | $125.39 | $128.29 | 386 244 |
2023-11-24 | $128.13 | $129.45 | $126.70 | $128.36 | 234 419 |
2023-11-22 | $129.00 | $132.49 | $128.12 | $128.13 | 484 357 |
2023-11-21 | $130.25 | $130.25 | $124.42 | $127.19 | 777 874 |