NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$104.85
+1.79 (+1.74%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $113.97 | Monday, 29th Apr 2024 ACLS stock ended at $104.85. This is 1.74% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $102.32 to a day high of $105.03. |
| 90 days | $93.77 | $135.40 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $11.08 | $11.08 | $11.08 | $11.08 | 227 225 |
| Mar 07, 2016 | $10.48 | $10.48 | $10.48 | $10.48 | 151 400 |
| Mar 04, 2016 | $10.72 | $10.72 | $10.72 | $10.72 | 69 100 |
| Mar 03, 2016 | $10.92 | $10.92 | $10.92 | $10.92 | 147 375 |
| Mar 02, 2016 | $10.64 | $10.64 | $10.64 | $10.64 | 74 650 |
| Mar 01, 2016 | $10.52 | $10.52 | $10.52 | $10.52 | 121 625 |
| Feb 29, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 141 275 |
| Feb 26, 2016 | $10.08 | $10.08 | $10.08 | $10.08 | 68 250 |
| Feb 25, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 71 825 |
| Feb 24, 2016 | $10.04 | $10.04 | $10.04 | $10.04 | 104 675 |
| Feb 23, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 99 225 |
| Feb 22, 2016 | $9.40 | $9.40 | $9.40 | $9.40 | 162 675 |
| Feb 19, 2016 | $9.84 | $9.84 | $9.84 | $9.84 | 96 500 |
| Feb 18, 2016 | $9.64 | $9.64 | $9.64 | $9.64 | 52 675 |
| Feb 17, 2016 | $9.52 | $9.52 | $9.52 | $9.52 | 93 075 |
| Feb 16, 2016 | $9.48 | $9.48 | $9.48 | $9.48 | 73 925 |
| Feb 12, 2016 | $9.08 | $9.08 | $9.08 | $9.08 | 126 150 |
| Feb 11, 2016 | $9.00 | $9.00 | $9.00 | $9.00 | 92 225 |
| Feb 10, 2016 | $8.96 | $8.96 | $8.96 | $8.96 | 110 375 |
| Feb 09, 2016 | $9.12 | $9.12 | $9.12 | $9.12 | 83 025 |
| Feb 08, 2016 | $9.36 | $9.36 | $9.36 | $9.36 | 243 775 |
| Feb 05, 2016 | $9.68 | $9.68 | $9.68 | $9.68 | 145 650 |
| Feb 04, 2016 | $9.92 | $9.92 | $9.92 | $9.92 | 185 600 |
| Feb 03, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 482 850 |
| Feb 02, 2016 | $10.32 | $10.32 | $10.32 | $10.32 | 115 250 |
