NasdaqGS - Nasdaq Real Time Price USD

Axcelis Technologies, Inc. (ACLS)

94.79 -3.46 (-3.52%)
At close: April 19 at 4:00 PM EDT
93.00 -1.79 (-1.89%)
After hours: April 19 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 98.00 99.07 94.46 94.79 94.79 709,600
Apr 18, 2024 101.61 101.61 98.04 98.25 98.25 647,800
Apr 17, 2024 104.33 104.82 101.57 101.72 101.72 545,700
Apr 16, 2024 103.31 105.36 102.36 104.32 104.32 418,100
Apr 15, 2024 105.28 105.89 102.98 104.33 104.33 410,300
Apr 12, 2024 105.60 107.19 104.21 104.61 104.61 458,300
Apr 11, 2024 106.02 108.30 104.48 108.12 108.12 400,000
Apr 10, 2024 105.95 107.86 103.74 105.14 105.14 552,300
Apr 9, 2024 106.60 109.02 105.78 108.90 108.90 531,400
Apr 8, 2024 106.00 106.76 104.61 104.72 104.72 328,200
Apr 5, 2024 105.47 106.00 103.25 105.24 105.24 482,400
Apr 4, 2024 108.55 109.50 103.72 104.46 104.46 655,400
Apr 3, 2024 106.87 108.96 106.11 107.06 107.06 663,200
Apr 2, 2024 109.99 109.99 107.63 108.18 108.18 623,500
Apr 1, 2024 111.70 113.97 111.65 112.39 112.39 373,300
Mar 28, 2024 112.38 114.09 111.45 111.52 111.52 530,000
Mar 27, 2024 109.22 112.58 107.46 112.47 112.47 507,000
Mar 26, 2024 110.46 110.75 108.01 108.04 108.04 472,000
Mar 25, 2024 109.00 110.90 107.46 109.55 109.55 586,500
Mar 22, 2024 113.40 114.42 111.97 112.66 112.66 377,000
Mar 21, 2024 116.27 117.93 113.75 114.42 114.42 532,800
Mar 20, 2024 112.20 113.75 109.22 113.07 113.07 513,900
Mar 19, 2024 108.65 111.21 107.09 111.16 111.16 551,700
Mar 18, 2024 110.25 111.38 109.22 110.21 110.21 539,400
Mar 15, 2024 106.56 108.14 106.11 107.61 107.61 773,000
Mar 14, 2024 108.32 109.24 106.95 108.11 108.11 627,800
Mar 13, 2024 111.15 111.97 108.37 108.65 108.65 791,400
Mar 12, 2024 114.60 114.60 110.90 111.89 111.89 513,400
Mar 11, 2024 111.65 114.02 110.91 112.48 112.48 634,200
Mar 8, 2024 119.05 119.19 111.88 111.91 111.91 858,200
Mar 7, 2024 114.68 119.23 114.51 118.63 118.63 503,100
Mar 6, 2024 113.25 114.50 110.21 113.21 113.21 520,900
Mar 5, 2024 112.60 114.00 110.25 111.41 111.41 475,400
Mar 4, 2024 117.36 117.36 114.40 114.73 114.73 595,600
Mar 1, 2024 114.00 117.58 112.52 116.27 116.27 554,800
Feb 29, 2024 112.67 114.11 111.56 112.67 112.67 842,400
Feb 28, 2024 108.15 111.30 107.14 110.72 110.72 547,300
Feb 27, 2024 111.68 112.00 109.37 109.74 109.74 613,500
Feb 26, 2024 110.99 111.78 109.26 110.69 110.69 498,300
Feb 23, 2024 111.50 112.23 109.58 109.65 109.65 657,200
Feb 22, 2024 112.17 113.15 109.30 111.45 111.45 732,200
Feb 21, 2024 110.00 110.76 107.48 109.32 109.32 943,100
Feb 20, 2024 114.18 114.36 110.55 111.91 111.91 974,200
Feb 16, 2024 120.45 122.40 116.69 116.78 116.78 613,400
Feb 15, 2024 121.86 123.00 117.79 119.26 119.26 635,000
Feb 14, 2024 120.20 122.69 119.00 120.60 120.60 618,900
Feb 13, 2024 116.92 122.64 116.05 118.35 118.35 913,300
Feb 12, 2024 125.06 126.64 121.24 122.32 122.32 870,300
Feb 9, 2024 124.62 127.26 120.24 125.32 125.32 1,099,900
Feb 8, 2024 117.45 124.91 110.00 122.25 122.25 2,533,800
Feb 7, 2024 132.21 134.30 129.39 131.49 131.49 1,232,700
Feb 6, 2024 129.55 131.21 128.00 129.82 129.82 718,400
Feb 5, 2024 132.38 134.26 128.53 130.20 130.20 554,600
Feb 2, 2024 130.25 132.94 129.48 131.62 131.62 381,200
Feb 1, 2024 131.80 132.16 127.43 130.69 130.69 583,300
Jan 31, 2024 130.53 135.20 128.10 130.05 130.05 787,400
Jan 30, 2024 134.21 135.40 132.90 133.41 133.41 486,100
Jan 29, 2024 132.29 134.50 129.79 134.42 134.42 648,500
Jan 26, 2024 134.29 135.24 130.77 131.29 131.29 812,300
Jan 25, 2024 143.54 144.19 135.87 136.31 136.31 915,800
Jan 24, 2024 142.60 145.77 139.61 140.11 140.11 937,800
Jan 23, 2024 138.98 140.64 136.63 139.33 139.33 709,900
Jan 22, 2024 133.55 138.50 133.55 137.88 137.88 952,200
Jan 19, 2024 127.54 131.85 125.41 131.64 131.64 814,900
Jan 18, 2024 124.97 127.58 122.56 125.67 125.67 888,500
Jan 17, 2024 118.12 120.80 116.27 120.34 120.34 753,600
Jan 16, 2024 118.15 122.24 116.17 119.63 119.63 1,077,600
Jan 12, 2024 114.85 116.02 113.10 114.12 114.12 490,800
Jan 11, 2024 116.08 117.83 112.51 114.82 114.82 772,400
Jan 10, 2024 118.30 118.90 112.96 116.08 116.08 1,178,500
Jan 9, 2024 118.84 121.24 117.62 120.15 120.15 334,800
Jan 8, 2024 118.30 122.00 117.67 120.97 120.97 589,700
Jan 5, 2024 116.44 118.07 115.21 117.83 117.83 643,600
Jan 4, 2024 118.57 119.23 114.22 116.13 116.13 828,000
Jan 3, 2024 122.15 123.00 120.21 120.92 120.92 550,600
Jan 2, 2024 127.38 127.38 123.33 124.72 124.72 639,200
Dec 29, 2023 132.37 132.47 128.81 129.69 129.69 604,400
Dec 28, 2023 133.42 133.89 131.30 132.36 132.36 299,000
Dec 27, 2023 136.82 136.89 132.58 133.20 133.20 492,300
Dec 26, 2023 134.36 136.33 134.00 135.59 135.59 343,400
Dec 22, 2023 134.67 135.60 132.19 133.43 133.43 407,000
Dec 21, 2023 132.80 135.58 131.42 134.81 134.81 495,200
Dec 20, 2023 134.75 135.44 128.70 128.74 128.74 680,900
Dec 19, 2023 136.22 137.18 133.50 136.18 136.18 733,800
Dec 18, 2023 136.69 138.48 134.39 134.86 134.86 655,500
Dec 15, 2023 141.46 141.72 134.56 136.09 136.09 1,247,800
Dec 14, 2023 134.75 141.57 134.21 140.43 140.43 1,181,600
Dec 13, 2023 126.58 131.59 124.42 131.50 131.50 708,300
Dec 12, 2023 125.59 126.97 123.70 126.19 126.19 474,100
Dec 11, 2023 123.66 126.68 122.66 125.58 125.58 930,100
Dec 8, 2023 122.21 124.41 121.35 122.69 122.69 1,394,800
Dec 7, 2023 122.91 124.05 121.11 122.65 122.65 500,500
Dec 6, 2023 126.98 127.50 121.92 122.02 122.02 399,100
Dec 5, 2023 124.00 125.40 122.40 124.57 124.57 456,100
Dec 4, 2023 124.05 125.16 121.50 125.11 125.11 390,500
Dec 1, 2023 123.40 126.35 120.89 125.86 125.86 454,800
Nov 30, 2023 125.60 126.25 122.93 124.28 124.28 452,300
Nov 29, 2023 128.28 130.64 124.68 125.15 125.15 724,300
Nov 28, 2023 127.22 128.06 124.45 125.76 125.76 387,000
Nov 27, 2023 127.14 129.79 125.39 128.29 128.29 386,600
Nov 24, 2023 128.13 129.45 126.70 128.36 128.36 274,000
Nov 22, 2023 129.00 132.49 128.12 128.13 128.13 488,100
Nov 21, 2023 130.25 130.25 124.42 127.19 127.19 780,500
Nov 20, 2023 132.02 132.47 130.79 131.67 131.67 790,500
Nov 17, 2023 135.05 135.05 130.02 132.02 132.02 825,700
Nov 16, 2023 136.42 138.77 135.00 136.23 136.23 597,300
Nov 15, 2023 139.33 141.65 136.20 137.72 137.72 452,700
Nov 14, 2023 134.91 137.78 133.48 137.64 137.64 711,300
Nov 13, 2023 130.02 130.86 127.63 129.39 129.39 553,600
Nov 10, 2023 126.00 132.32 125.56 131.31 131.31 741,200
Nov 9, 2023 131.21 131.91 124.23 124.61 124.61 702,300
Nov 8, 2023 129.81 131.39 128.15 130.32 130.32 399,700
Nov 7, 2023 128.75 129.84 127.20 129.43 129.43 502,100
Nov 6, 2023 132.00 133.19 127.69 129.27 129.27 473,600
Nov 3, 2023 128.47 132.35 126.68 131.11 131.11 819,100
Nov 2, 2023 134.00 134.32 124.12 128.03 128.03 1,181,000
Nov 1, 2023 127.05 128.99 124.38 127.50 127.50 972,100
Oct 31, 2023 126.50 128.35 122.74 127.50 127.50 677,300
Oct 30, 2023 135.82 135.82 120.54 126.27 126.27 1,626,400
Oct 27, 2023 140.72 141.99 137.23 138.04 138.04 537,200
Oct 26, 2023 142.94 144.72 138.32 138.74 138.74 498,000
Oct 25, 2023 148.20 148.74 139.66 141.37 141.37 622,800
Oct 24, 2023 147.01 150.28 146.00 149.66 149.66 480,900
Oct 23, 2023 143.60 146.14 142.43 144.65 144.65 470,500
Oct 20, 2023 145.73 148.72 143.87 144.59 144.59 583,800
Oct 19, 2023 158.84 158.84 144.69 145.92 145.92 836,100
Oct 18, 2023 159.03 159.15 155.25 156.77 156.77 341,500
Oct 17, 2023 160.17 163.41 153.06 161.16 161.16 522,800
Oct 16, 2023 161.79 164.55 159.21 163.05 163.05 482,200
Oct 13, 2023 165.00 165.39 159.00 160.37 160.37 632,600
Oct 12, 2023 168.10 170.97 162.90 164.46 164.46 514,400
Oct 11, 2023 165.62 168.54 165.62 167.65 167.65 528,600
Oct 10, 2023 161.42 168.05 161.42 165.19 165.19 590,500
Oct 9, 2023 159.63 161.06 157.41 160.01 160.01 264,900
Oct 6, 2023 157.29 163.76 156.50 162.15 162.15 342,300
Oct 5, 2023 160.36 162.28 157.57 158.94 158.94 347,800
Oct 4, 2023 159.90 162.49 158.60 160.36 160.36 403,800
Oct 3, 2023 161.19 164.02 156.19 158.56 158.56 575,500
Oct 2, 2023 164.00 167.44 159.87 162.63 162.63 439,500
Sep 29, 2023 164.56 165.84 161.86 163.05 163.05 464,700
Sep 28, 2023 157.10 163.48 156.66 161.67 161.67 496,400
Sep 27, 2023 157.08 159.60 155.34 157.82 157.82 440,700
Sep 26, 2023 155.91 157.00 152.71 154.04 154.04 459,700
Sep 25, 2023 155.32 159.91 154.91 157.73 157.73 379,800
Sep 22, 2023 157.25 159.64 155.67 156.32 156.32 489,200
Sep 21, 2023 160.00 161.33 153.35 154.56 154.56 962,800
Sep 20, 2023 168.69 169.67 162.80 163.03 163.03 381,000
Sep 19, 2023 168.00 169.20 165.89 166.76 166.76 366,500
Sep 18, 2023 165.56 170.90 164.40 168.54 168.54 534,400
Sep 15, 2023 175.87 177.27 165.70 167.27 167.27 2,874,900
Sep 14, 2023 179.76 181.45 175.43 178.88 178.88 429,600
Sep 13, 2023 177.10 182.63 177.10 178.30 178.30 491,400
Sep 12, 2023 179.79 183.13 176.98 178.72 178.72 447,700
Sep 11, 2023 179.89 181.02 174.74 177.12 177.12 479,200
Sep 8, 2023 178.34 181.72 175.65 176.76 176.76 392,700
Sep 7, 2023 186.00 186.00 174.33 180.47 180.47 603,600
Sep 6, 2023 192.63 196.03 188.77 191.04 191.04 260,700
Sep 5, 2023 190.22 194.71 187.40 192.58 192.58 518,500
Sep 1, 2023 193.46 194.72 189.16 192.90 192.90 363,600
Aug 31, 2023 187.71 193.50 187.00 192.15 192.15 553,400
Aug 30, 2023 183.53 188.36 181.94 186.96 186.96 405,500
Aug 29, 2023 170.49 184.72 168.60 183.53 183.53 529,400
Aug 28, 2023 171.00 173.43 170.56 172.40 172.40 297,200
Aug 25, 2023 170.81 172.32 163.02 168.55 168.55 493,200
Aug 24, 2023 179.59 180.43 169.06 169.59 169.59 380,900
Aug 23, 2023 171.26 178.21 170.47 176.79 176.79 345,000
Aug 22, 2023 174.07 175.35 169.30 171.96 171.96 310,300
Aug 21, 2023 165.71 171.78 165.71 171.43 171.43 305,000
Aug 18, 2023 158.00 166.17 157.01 164.45 164.45 356,800
Aug 17, 2023 166.25 167.45 158.85 159.83 159.83 499,100
Aug 16, 2023 169.82 170.56 165.10 165.52 165.52 381,600
Aug 15, 2023 170.39 170.80 167.78 169.61 169.61 211,800
Aug 14, 2023 165.80 170.65 163.00 170.39 170.39 379,600
Aug 11, 2023 170.33 173.02 166.49 167.11 167.11 713,000
Aug 10, 2023 174.47 177.39 170.91 174.08 174.08 443,600
Aug 9, 2023 177.33 177.77 168.68 171.91 171.91 706,400
Aug 8, 2023 177.30 179.13 174.01 177.33 177.33 515,300
Aug 7, 2023 177.48 181.26 176.60 180.84 180.84 514,800
Aug 4, 2023 185.00 185.31 172.30 175.74 175.74 814,700
Aug 3, 2023 187.96 195.95 183.22 186.61 186.61 765,000
Aug 2, 2023 193.28 194.45 185.37 189.02 189.02 768,000
Aug 1, 2023 196.40 201.00 193.53 196.21 196.21 695,300
Jul 31, 2023 194.51 200.73 194.51 200.48 200.48 776,700
Jul 28, 2023 186.53 193.69 185.31 192.90 192.90 768,000
Jul 27, 2023 182.50 186.97 181.27 182.75 182.75 498,400
Jul 26, 2023 176.28 178.64 173.00 176.56 176.56 214,400
Jul 25, 2023 175.01 181.81 175.01 177.91 177.91 390,000
Jul 24, 2023 175.79 178.23 171.34 174.47 174.47 430,000
Jul 21, 2023 178.78 180.14 174.35 175.52 175.52 380,700
Jul 20, 2023 181.02 182.38 173.53 175.81 175.81 709,900
Jul 19, 2023 191.62 191.97 181.83 185.18 185.18 550,600
Jul 18, 2023 191.55 192.42 185.74 191.62 191.62 461,600
Jul 17, 2023 183.01 193.61 181.94 192.27 192.27 845,600
Jul 14, 2023 182.76 186.19 178.18 179.85 179.85 440,600
Jul 13, 2023 176.88 184.29 176.88 182.07 182.07 470,200
Jul 12, 2023 177.40 177.80 173.28 175.35 175.35 487,700
Jul 11, 2023 178.97 180.00 170.64 174.12 174.12 460,900
Jul 10, 2023 172.74 178.79 171.95 177.93 177.93 362,200
Jul 7, 2023 172.99 177.37 172.54 173.07 173.07 341,900
Jul 6, 2023 174.74 176.01 171.09 172.99 172.99 441,300
Jul 5, 2023 181.37 182.57 176.66 178.58 178.58 475,000
Jul 3, 2023 183.95 184.70 179.00 181.74 181.74 314,200
Jun 30, 2023 181.01 186.68 181.00 183.33 183.33 725,600
Jun 29, 2023 176.68 181.23 175.17 179.03 179.03 458,400
Jun 28, 2023 170.54 177.56 170.25 174.67 174.67 442,200
Jun 27, 2023 167.97 174.94 167.69 174.17 174.17 419,400
Jun 26, 2023 169.60 175.42 168.21 168.24 168.24 538,500
Jun 23, 2023 166.05 169.52 165.00 168.47 168.47 503,800
Jun 22, 2023 164.69 172.22 163.69 170.03 170.03 427,300
Jun 21, 2023 165.00 166.97 162.78 165.86 165.86 609,200
Jun 20, 2023 168.77 171.10 165.60 166.40 166.40 660,200
Jun 16, 2023 173.26 174.29 167.30 169.08 169.08 912,200
Jun 15, 2023 169.40 173.37 165.87 170.97 170.97 685,100
Jun 14, 2023 175.60 176.72 169.39 172.92 172.92 981,100
Jun 13, 2023 182.28 184.41 178.18 180.28 180.28 504,100
Jun 12, 2023 174.60 182.57 173.93 180.89 180.89 604,200
Jun 9, 2023 175.00 176.89 171.92 172.61 172.61 376,900
Jun 8, 2023 170.00 174.32 169.32 173.28 173.28 395,600
Jun 7, 2023 166.71 175.00 166.71 170.50 170.50 707,500
Jun 6, 2023 160.36 166.64 160.00 165.09 165.09 392,200
Jun 5, 2023 160.31 164.78 158.41 162.83 162.83 488,400
Jun 2, 2023 163.04 164.19 157.12 162.36 162.36 356,900
Jun 1, 2023 157.86 164.29 156.35 162.09 162.09 651,400
May 31, 2023 157.23 159.91 155.40 157.55 157.55 680,200
May 30, 2023 166.07 167.36 159.01 160.36 160.36 543,400
May 26, 2023 153.00 162.53 152.26 160.96 160.96 711,200
May 25, 2023 148.00 153.33 145.61 151.89 151.89 712,900
May 24, 2023 139.01 141.37 136.53 141.05 141.05 515,700
May 23, 2023 142.93 145.13 141.28 142.49 142.49 434,200
May 22, 2023 140.65 144.60 140.48 143.98 143.98 459,100
May 19, 2023 144.82 145.88 139.94 141.59 141.59 463,100
May 18, 2023 138.69 145.74 138.48 144.52 144.52 682,200
May 17, 2023 130.86 138.30 129.62 137.69 137.69 604,400
May 16, 2023 127.24 131.12 125.63 129.92 129.92 581,700
May 15, 2023 122.44 128.55 122.42 127.99 127.99 476,000
May 12, 2023 125.46 127.25 121.22 122.11 122.11 386,500
May 11, 2023 125.00 126.05 121.21 125.14 125.14 431,600
May 10, 2023 122.00 126.46 120.71 126.24 126.24 493,400
May 9, 2023 118.33 120.29 117.81 119.90 119.90 369,300
May 8, 2023 120.20 121.73 117.76 120.04 120.04 295,500
May 5, 2023 114.78 121.01 111.42 120.20 120.20 575,700
May 4, 2023 122.10 123.53 105.28 113.54 113.54 1,422,800
May 3, 2023 122.06 124.83 121.00 122.61 122.61 474,500
May 2, 2023 123.90 125.36 121.28 121.73 121.73 458,000
May 1, 2023 119.00 123.44 119.00 123.09 123.09 495,100
Apr 28, 2023 116.39 118.46 115.54 118.30 118.30 337,400
Apr 27, 2023 117.82 118.01 111.05 116.41 116.41 789,400
Apr 26, 2023 119.97 121.10 117.44 118.01 118.01 379,900
Apr 25, 2023 124.19 125.08 118.79 118.94 118.94 569,500
Apr 24, 2023 125.10 127.51 123.14 126.00 126.00 362,700
Apr 21, 2023 124.34 125.98 121.15 125.37 125.37 584,200
Apr 20, 2023 124.19 129.54 123.47 125.34 125.34 624,800

Related Tickers

AEHR Aehr Test Systems
10.36
-4.25%
 
ACMR ACM Research, Inc.
25.00
-8.78%
 
PLAB Photronics, Inc.
25.32
-2.95%
 
KLAC KLA Corporation
628.16
-2.49%
 
ONTO Onto Innovation Inc.
169.39
-4.64%
 
AMAT Applied Materials, Inc.
189.77
-2.34%
 
TER Teradyne, Inc.
95.97
-4.22%
 
LRCX Lam Research Corporation
870.25
-2.10%
 
AMKR Amkor Technology, Inc.
28.50
-1.62%
 
INDI indie Semiconductor, Inc.
5.36
-3.25%