Axcelis Technologies Inc (ACLS) Historical Prices & Data

Axcelis Technologies Inc
ACLS
(Nasdaq - US)
Closed
71.02
+0.77 (+1.10%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
69.82
High
71.22
Low
69.35

Axcelis Technologies Inc Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	71.28	69.35	69.82	71.00	1.69%
Nov 19, 2024	71.83	69.85	71.83	70.25	-2.20%
Nov 18, 2024	74.00	71.64	72.48	72.14	-0.47%
Nov 15, 2024	77.25	73.15	77.25	73.22	-5.22%
Nov 14, 2024	80.90	78.61	80.33	78.85	-1.84%
Nov 13, 2024	82.69	79.07	82.10	79.72	-2.90%
Nov 12, 2024	85.88	80.87	84.80	82.73	-2.44%
Nov 11, 2024	85.50	83.28	84.61	85.33	0.85%
Nov 8, 2024	86.84	83.08	85.21	85.08	-0.15%
Nov 7, 2024	92.47	81.47	88.50	87.10	-1.58%
Nov 6, 2024	90.83	86.81	87.93	87.95	0.02%
Nov 5, 2024	86.25	85.04	85.05	85.49	0.52%
Nov 4, 2024	86.97	85.05	85.67	85.16	-0.60%
Nov 1, 2024	87.02	85.47	85.50	86.09	0.69%
Oct 31, 2024	89.57	85.26	89.57	85.31	-4.76%
Oct 30, 2024	91.84	89.58	90.00	90.15	0.17%
Oct 29, 2024	92.21	89.77	89.91	92.09	2.42%
Oct 28, 2024	90.51	88.31	89.65	90.12	0.52%
Oct 25, 2024	91.85	89.63	90.76	89.89	-0.96%
Oct 24, 2024	92.76	89.83	91.55	89.93	-1.77%
Oct 23, 2024	92.00	88.89	90.90	90.04	-0.95%
Oct 22, 2024	91.55	90.29	90.97	90.40	-0.63%
Oct 21, 2024	92.31	90.45	92.00	91.40	-0.65%

Highest:92.76

Lowest:69.35

Average:84.32

Difference:-21.00

% Change:-22.83%

Data Vendor: Xignite Logo

Stocks