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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 122.28 127.88 120.58 126.35 996,409 +8.99(+7.66%)
Jul 30, 2024 123.65 124.00 116.74 117.36 856,685 -5.63(-4.58%)
Jul 29, 2024 125.00 128.70 122.46 122.99 452,830 -0.56(-0.45%)
Jul 26, 2024 124.26 125.87 121.91 123.55 593,540 +3.31(+2.75%)
Jul 25, 2024 124.20 126.31 118.47 120.24 913,453 -5.39(-4.29%)
Jul 24, 2024 133.91 136.06 125.46 125.63 809,804 -10.75(-7.88%)
Jul 23, 2024 134.23 137.99 134.23 136.38 402,913 -0.53(-0.39%)
Jul 22, 2024 131.09 137.23 130.11 136.91 729,834 +8.95(+6.99%)
Jul 19, 2024 134.50 134.50 127.50 127.96 644,019 -6.13(-4.57%)
Jul 18, 2024 137.55 138.74 131.38 134.09 621,690 -0.65(-0.48%)
Jul 17, 2024 142.15 143.06 134.51 134.74 1,087,133 -12.63(-8.57%)
Jul 16, 2024 149.27 151.58 146.04 147.37 463,067 -0.50(-0.34%)
Jul 15, 2024 151.31 152.65 146.41 147.87 503,748 -0.87(-0.58%)
Jul 12, 2024 148.70 153.70 145.59 148.74 644,239 +4.17(+2.88%)
Jul 11, 2024 158.00 158.00 144.53 144.57 841,837 -10.45(-6.74%)
Jul 10, 2024 153.45 158.61 151.67 155.02 812,598 +3.96(+2.62%)
Jul 09, 2024 146.98 152.00 144.01 151.06 954,395 +7.43(+5.17%)
Jul 08, 2024 143.00 145.88 142.93 143.63 515,636 +1.82(+1.28%)
Jul 05, 2024 142.57 148.47 141.50 141.81 524,587 +0.06(+0.04%)
Jul 03, 2024 142.50 144.11 140.77 141.75 282,211 +0.53(+0.38%)
Jul 02, 2024 140.00 144.91 139.00 141.22 368,245 +0.53(+0.38%)
Jul 01, 2024 142.19 143.02 139.24 140.69 457,755 -1.50(-1.05%)
Jun 28, 2024 141.22 145.70 140.64 142.19 1,140,029 +2.77(+1.99%)
Jun 27, 2024 141.00 144.68 138.48 139.42 464,940 +0.25(+0.18%)
Jun 26, 2024 141.00 143.30 137.56 139.17 542,159 -1.99(-1.41%)
Jun 25, 2024 136.79 141.33 133.96 141.16 440,341 +5.57(+4.11%)
Jun 24, 2024 137.48 139.15 135.04 135.59 397,591 -2.09(-1.52%)
Jun 21, 2024 134.99 138.29 130.10 137.68 806,896 +1.66(+1.22%)
Jun 20, 2024 141.50 142.77 135.56 136.02 675,480 -4.63(-3.29%)
Jun 18, 2024 138.02 142.27 135.88 140.65 579,962 +2.63(+1.91%)
Jun 17, 2024 138.99 138.99 133.58 138.02 516,502 -0.71(-0.51%)
Jun 14, 2024 139.00 140.52 136.61 138.73 474,901 -2.43(-1.72%)
Jun 13, 2024 136.00 145.25 136.00 141.16 924,467 +4.59(+3.36%)
Jun 12, 2024 130.47 137.53 130.47 136.57 700,237 +8.29(+6.46%)
Jun 11, 2024 126.19 128.99 124.49 128.28 352,157 +1.08(+0.85%)
Jun 10, 2024 123.09 128.66 122.86 127.20 549,098 +2.24(+1.79%)
Jun 07, 2024 127.32 127.84 123.95 124.96 471,095 -2.36(-1.85%)
Jun 06, 2024 127.01 128.63 125.15 127.32 887,543 +0.19(+0.15%)
Jun 05, 2024 113.00 127.59 113.00 127.13 1,232,977 +15.84(+14.23%)
Jun 04, 2024 111.82 112.14 109.67 111.29 457,699 -0.25(-0.22%)
Jun 03, 2024 114.99 114.99 109.55 111.54 324,350 -0.95(-0.84%)
May 31, 2024 113.97 115.10 108.36 112.49 484,048 -1.19(-1.05%)
May 30, 2024 113.73 115.36 113.08 113.68 293,755 +0.79(+0.70%)
May 29, 2024 113.01 115.38 112.79 112.89 397,829 -2.44(-2.12%)
May 28, 2024 112.00 115.86 110.99 115.33 468,539 +3.96(+3.56%)
May 24, 2024 110.92 111.77 109.13 111.37 349,677 +2.11(+1.93%)
May 23, 2024 114.83 114.97 108.71 109.26 447,281 -4.32(-3.80%)
May 22, 2024 113.08 114.47 111.94 113.58 333,130 +1.39(+1.24%)
May 21, 2024 112.99 113.82 111.91 112.19 337,266 -3.00(-2.60%)
May 20, 2024 113.23 117.20 113.23 115.19 339,573 +1.96(+1.73%)
May 17, 2024 114.50 114.61 112.12 113.23 288,917 -0.34(-0.30%)
May 16, 2024 113.26 114.96 113.07 113.57 412,185 +0.63(+0.56%)
May 15, 2024 114.00 114.00 111.34 112.94 534,148 +0.79(+0.70%)
May 14, 2024 112.83 113.80 112.08 112.15 382,754 +0.19(+0.17%)
May 13, 2024 114.55 115.00 111.56 111.96 379,428 -1.83(-1.61%)
May 10, 2024 113.93 115.00 111.52 113.79 564,460 +0.75(+0.66%)
May 09, 2024 112.04 113.56 110.83 113.04 450,284 +1.58(+1.42%)
May 08, 2024 109.08 111.49 108.95 111.46 322,044 +0.19(+0.17%)
May 07, 2024 113.41 114.48 111.27 111.27 360,922 -2.16(-1.90%)
May 06, 2024 112.50 113.59 111.70 113.43 364,187 +1.98(+1.78%)
May 03, 2024 110.82 114.16 110.11 111.45 763,595 +4.81(+4.51%)
May 02, 2024 101.25 108.56 99.73 106.64 1,014,810 +4.94(+4.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.