Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Axcelis Tech Inc (NQ: ACLS )

85.31 -4.84 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 89.57 89.57 85.26 85.31 574,444 -4.84(-5.37%)
Oct 30, 2024 90.00 91.84 89.58 90.15 440,405 -1.94(-2.11%)
Oct 29, 2024 89.91 92.21 89.77 92.09 483,326 +1.97(+2.19%)
Oct 28, 2024 89.65 90.51 88.31 90.12 744,894 +0.23(+0.26%)
Oct 25, 2024 90.76 91.85 89.63 89.89 552,976 -0.04(-0.04%)
Oct 24, 2024 91.55 92.76 89.83 89.93 615,114 -0.11(-0.12%)
Oct 23, 2024 90.90 92.00 88.89 90.04 539,200 -0.36(-0.40%)
Oct 22, 2024 90.97 91.55 90.29 90.40 317,409 -1.00(-1.09%)
Oct 21, 2024 92.00 92.31 90.45 91.40 432,444 -0.86(-0.93%)
Oct 18, 2024 94.53 94.74 92.16 92.26 553,653 -1.53(-1.63%)
Oct 17, 2024 97.50 98.00 93.69 93.79 713,059 -1.86(-1.94%)
Oct 16, 2024 97.99 98.10 94.71 95.65 1,027,715 -0.95(-0.98%)
Oct 15, 2024 104.86 107.23 96.28 96.60 1,153,118 -8.50(-8.09%)
Oct 14, 2024 101.62 105.39 101.62 105.10 705,249 +3.92(+3.87%)
Oct 11, 2024 98.75 101.87 98.37 101.18 399,049 +1.85(+1.86%)
Oct 10, 2024 98.24 100.17 97.50 99.33 364,368 -0.82(-0.82%)
Oct 09, 2024 98.59 102.05 98.15 100.15 404,728 +1.65(+1.68%)
Oct 08, 2024 98.95 98.95 96.72 98.50 580,287 -0.44(-0.44%)
Oct 07, 2024 99.48 100.02 98.56 98.94 475,081 -1.34(-1.34%)
Oct 04, 2024 102.17 102.54 100.17 100.28 448,778 +0.67(+0.67%)
Oct 03, 2024 99.66 102.01 99.36 99.61 395,789 -0.98(-0.97%)
Oct 02, 2024 102.98 104.81 100.34 100.59 603,802 -1.17(-1.15%)
Oct 01, 2024 104.99 105.00 99.39 101.76 517,171 -3.09(-2.95%)
Sep 30, 2024 104.94 106.97 103.90 104.85 581,293 -2.52(-2.35%)
Sep 27, 2024 109.01 109.47 106.76 107.37 360,862 -0.68(-0.63%)
Sep 26, 2024 108.68 110.17 105.40 108.05 845,978 +6.30(+6.19%)
Sep 25, 2024 103.42 104.15 101.54 101.75 402,003 -1.80(-1.74%)
Sep 24, 2024 103.38 104.95 102.00 103.55 446,048 +1.01(+0.98%)
Sep 23, 2024 102.44 103.40 101.38 102.54 479,809 +1.25(+1.23%)
Sep 20, 2024 100.32 101.87 98.59 101.29 3,094,950 -0.94(-0.92%)
Sep 19, 2024 102.27 102.99 100.07 102.23 677,033 +4.39(+4.49%)
Sep 18, 2024 101.01 101.82 97.64 97.84 615,939 -1.93(-1.93%)
Sep 17, 2024 101.00 101.20 97.82 99.77 505,406 +0.91(+0.92%)
Sep 16, 2024 100.83 101.13 96.23 98.86 864,141 -4.41(-4.27%)
Sep 13, 2024 100.76 103.68 100.69 103.27 440,265 +3.68(+3.70%)
Sep 12, 2024 101.88 101.88 97.94 99.59 351,978 -1.94(-1.91%)
Sep 11, 2024 98.58 101.76 95.83 101.53 725,010 +3.90(+3.99%)
Sep 10, 2024 98.07 98.38 95.62 97.63 432,378 +0.07(+0.07%)
Sep 09, 2024 98.28 99.32 97.00 97.56 458,739 +0.58(+0.60%)
Sep 06, 2024 100.68 100.87 95.91 96.98 660,842 -3.76(-3.73%)
Sep 05, 2024 98.50 102.05 98.50 100.74 422,818 +0.73(+0.73%)
Sep 04, 2024 99.93 101.67 97.77 100.01 622,775 -1.03(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.