NasdaqGS - Nasdaq Real Time Price USD

Axcelis Technologies, Inc. (ACLS)

Compare
75.29 -0.37 (-0.49%)
At close: December 13 at 4:00:02 PM EST
75.29 0.00 (0.00%)
After hours: December 13 at 5:48:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 76.57 77.22 74.38 75.29 75.29 490,200
Dec 12, 2024 75.13 76.32 74.21 75.66 75.66 335,300
Dec 11, 2024 77.79 78.52 75.10 75.85 75.85 351,500
Dec 10, 2024 77.65 77.65 75.20 76.49 76.49 615,200
Dec 9, 2024 74.41 78.38 73.63 77.10 77.10 460,300
Dec 6, 2024 74.23 74.98 73.30 74.19 74.19 444,800
Dec 5, 2024 76.08 76.37 73.19 73.51 73.51 564,500
Dec 4, 2024 77.70 77.70 75.69 76.23 76.23 482,000
Dec 3, 2024 76.36 76.65 74.80 76.20 76.20 448,100
Dec 2, 2024 74.22 78.01 74.22 77.27 77.27 599,300
Nov 29, 2024 74.63 75.58 73.93 74.24 74.24 257,900
Nov 27, 2024 74.56 74.57 72.52 73.51 73.51 376,800
Nov 26, 2024 77.66 77.66 73.58 74.45 74.45 587,100
Nov 25, 2024 76.62 77.98 75.37 77.47 77.47 849,700
Nov 22, 2024 73.28 75.17 73.27 75.07 75.07 546,700
Nov 21, 2024 71.85 73.96 70.80 73.28 73.28 582,300
Nov 20, 2024 69.82 71.28 69.35 71.00 71.00 899,600
Nov 19, 2024 71.83 71.83 69.85 70.25 70.25 1,008,500
Nov 18, 2024 72.48 74.00 71.64 72.14 72.14 1,166,700
Nov 15, 2024 77.25 77.25 73.15 73.22 73.22 1,003,700
Nov 14, 2024 80.33 80.90 78.61 78.85 78.85 599,200
Nov 13, 2024 82.10 82.69 79.07 79.72 79.72 824,100
Nov 12, 2024 84.80 85.88 80.87 82.73 82.73 883,600
Nov 11, 2024 84.61 85.50 83.28 85.33 85.33 752,300
Nov 8, 2024 85.21 86.84 83.08 85.08 85.08 935,700
Nov 7, 2024 88.50 92.47 81.47 87.10 87.10 1,335,200
Nov 6, 2024 87.93 90.83 86.81 87.95 87.95 856,400
Nov 5, 2024 85.05 86.26 85.04 85.49 85.49 541,000
Nov 4, 2024 85.67 86.97 85.05 85.16 85.16 419,000
Nov 1, 2024 85.50 87.02 85.47 86.09 86.09 511,600
Oct 31, 2024 89.57 89.57 85.26 85.31 85.31 574,400
Oct 30, 2024 90.00 91.84 89.58 90.15 90.15 440,400
Oct 29, 2024 89.91 92.21 89.77 92.09 92.09 483,300
Oct 28, 2024 89.65 90.51 88.31 90.12 90.12 744,800
Oct 25, 2024 90.76 91.85 89.63 89.89 89.89 553,000
Oct 24, 2024 91.55 92.76 89.83 89.93 89.93 615,000
Oct 23, 2024 90.90 92.00 88.89 90.04 90.04 534,600
Oct 22, 2024 90.97 91.55 90.29 90.40 90.40 317,300
Oct 21, 2024 92.00 92.31 90.45 91.40 91.40 432,400
Oct 18, 2024 94.53 94.74 92.16 92.26 92.26 553,500
Oct 17, 2024 97.50 98.00 93.69 93.79 93.79 712,900
Oct 16, 2024 97.99 98.10 94.71 95.65 95.65 1,027,700
Oct 15, 2024 104.86 107.23 96.28 96.60 96.60 1,153,500
Oct 14, 2024 101.62 105.39 101.62 105.10 105.10 705,200
Oct 11, 2024 98.75 101.87 98.37 101.18 101.18 399,000
Oct 10, 2024 98.24 100.17 97.50 99.33 99.33 364,400
Oct 9, 2024 98.59 102.05 98.15 100.15 100.15 377,800
Oct 8, 2024 98.95 98.95 96.72 98.50 98.50 580,300
Oct 7, 2024 99.48 100.02 98.56 98.94 98.94 475,000
Oct 4, 2024 102.17 102.54 100.17 100.28 100.28 448,800
Oct 3, 2024 99.66 102.01 99.36 99.61 99.61 395,600
Oct 2, 2024 102.98 104.81 100.34 100.59 100.59 603,800
Oct 1, 2024 104.99 105.00 99.39 101.76 101.76 517,100
Sep 30, 2024 104.94 106.97 103.90 104.85 104.85 581,300
Sep 27, 2024 109.01 109.47 106.76 107.37 107.37 360,900
Sep 26, 2024 108.68 110.17 105.40 108.05 108.05 845,900
Sep 25, 2024 103.42 104.15 101.54 101.75 101.75 402,000
Sep 24, 2024 103.38 104.95 102.00 103.55 103.55 445,900
Sep 23, 2024 102.44 103.40 101.38 102.54 102.54 479,800
Sep 20, 2024 100.32 101.87 98.59 101.29 101.29 3,094,800
Sep 19, 2024 102.27 102.99 100.07 102.23 102.23 677,000
Sep 18, 2024 101.01 101.82 97.64 97.84 97.84 615,900
Sep 17, 2024 101.00 101.20 97.82 99.77 99.77 505,400
Sep 16, 2024 100.83 101.13 96.23 98.86 98.86 864,100
Sep 13, 2024 100.76 103.68 100.69 103.27 103.27 440,200
Sep 12, 2024 101.88 101.88 97.94 99.59 99.59 352,000
Sep 11, 2024 98.58 101.76 95.83 101.53 101.53 725,000
Sep 10, 2024 98.07 98.38 95.62 97.63 97.63 432,400
Sep 9, 2024 98.28 99.32 97.00 97.56 97.56 458,600
Sep 6, 2024 100.68 100.87 95.91 96.98 96.98 660,800
Sep 5, 2024 98.50 102.05 98.50 100.74 100.74 422,800
Sep 4, 2024 99.93 101.67 97.77 100.01 100.01 622,800
Sep 3, 2024 107.00 107.01 100.67 101.04 101.04 869,400
Aug 30, 2024 111.73 112.46 108.23 109.33 109.33 631,500
Aug 29, 2024 110.73 113.37 108.71 109.48 109.48 368,900
Aug 28, 2024 109.92 111.18 106.50 109.02 109.02 416,800
Aug 27, 2024 109.35 111.18 107.21 110.88 110.88 432,500
Aug 26, 2024 113.36 113.75 109.26 109.80 109.80 488,100
Aug 23, 2024 112.11 115.37 111.09 114.22 114.22 529,000
Aug 22, 2024 116.18 117.09 109.23 109.84 109.84 535,600
Aug 21, 2024 114.39 116.29 113.23 115.61 115.61 331,500
Aug 20, 2024 115.44 115.48 111.77 112.36 112.36 352,800
Aug 19, 2024 115.60 116.10 113.70 116.09 116.09 383,200
Aug 16, 2024 115.11 117.33 114.00 115.47 115.47 292,900
Aug 15, 2024 114.09 117.57 112.72 116.97 116.97 702,200
Aug 14, 2024 114.00 114.12 108.50 110.22 110.22 601,500
Aug 13, 2024 112.56 113.74 110.77 112.66 112.66 528,000
Aug 12, 2024 113.00 114.54 111.09 111.13 111.13 401,200
Aug 9, 2024 112.85 116.46 110.88 112.47 112.47 394,500
Aug 8, 2024 107.27 115.23 105.75 114.83 114.83 858,500
Aug 7, 2024 110.39 111.49 102.43 102.68 102.68 543,800
Aug 6, 2024 110.00 110.92 106.92 107.18 107.18 638,100
Aug 5, 2024 98.43 110.47 98.00 109.28 109.28 932,300
Aug 2, 2024 106.79 108.41 102.87 106.33 106.33 1,460,900
Aug 1, 2024 113.74 121.00 110.69 112.82 112.82 1,938,400
Jul 31, 2024 122.28 127.88 120.58 126.35 126.35 996,600
Jul 30, 2024 123.65 124.00 116.74 117.36 117.36 857,000
Jul 29, 2024 125.00 128.70 122.46 122.99 122.99 452,800
Jul 26, 2024 124.26 125.87 121.91 123.55 123.55 593,300
Jul 25, 2024 124.20 126.31 118.47 120.24 120.24 913,100
Jul 24, 2024 133.91 136.06 125.46 125.63 125.63 809,600
Jul 23, 2024 134.23 137.99 134.23 136.38 136.38 402,700
Jul 22, 2024 131.09 137.23 130.11 136.91 136.91 729,900
Jul 19, 2024 134.50 134.50 127.50 127.96 127.96 643,800
Jul 18, 2024 137.55 138.74 131.38 134.09 134.09 621,600
Jul 17, 2024 142.15 143.06 134.51 134.74 134.74 1,087,400
Jul 16, 2024 149.27 151.58 146.04 147.37 147.37 463,000
Jul 15, 2024 151.31 152.65 146.41 147.87 147.87 503,700
Jul 12, 2024 148.70 153.70 145.59 148.74 148.74 644,000
Jul 11, 2024 158.00 158.00 144.53 144.57 144.57 839,600
Jul 10, 2024 153.45 158.61 151.67 155.02 155.02 812,700
Jul 9, 2024 146.98 152.00 144.01 151.06 151.06 954,200
Jul 8, 2024 143.00 145.88 142.93 143.63 143.63 515,600
Jul 5, 2024 142.57 148.47 141.50 141.81 141.81 524,600
Jul 3, 2024 142.50 144.11 140.77 141.75 141.75 282,200
Jul 2, 2024 140.00 144.91 139.00 141.22 141.22 368,200
Jul 1, 2024 142.19 143.02 139.24 140.69 140.69 457,700
Jun 28, 2024 141.22 145.70 140.64 142.19 142.19 1,140,000
Jun 27, 2024 141.00 144.68 138.48 139.42 139.42 464,800
Jun 26, 2024 141.00 143.30 137.56 139.17 139.17 542,200
Jun 25, 2024 136.79 141.33 133.96 141.16 141.16 440,300
Jun 24, 2024 137.48 139.15 135.04 135.59 135.59 397,600
Jun 21, 2024 134.99 138.29 130.10 137.68 137.68 806,900
Jun 20, 2024 141.50 142.77 135.56 136.02 136.02 675,500
Jun 18, 2024 138.02 142.27 135.89 140.65 140.65 579,900
Jun 17, 2024 138.99 138.99 133.58 138.02 138.02 516,500
Jun 14, 2024 139.00 140.52 136.61 138.73 138.73 474,900
Jun 13, 2024 136.00 145.25 136.00 141.16 141.16 924,500
Jun 12, 2024 130.47 137.53 130.47 136.57 136.57 700,500
Jun 11, 2024 126.19 128.99 124.49 128.28 128.28 352,000
Jun 10, 2024 123.09 128.66 122.86 127.20 127.20 549,100
Jun 7, 2024 127.32 127.84 123.95 124.96 124.96 471,100
Jun 6, 2024 127.01 128.63 125.15 127.32 127.32 887,500
Jun 5, 2024 113.00 127.59 113.00 127.13 127.13 1,233,800
Jun 4, 2024 111.82 112.14 109.67 111.29 111.29 458,400
Jun 3, 2024 114.99 114.99 109.55 111.54 111.54 324,300
May 31, 2024 113.97 115.10 108.36 112.49 112.49 484,000
May 30, 2024 113.73 115.36 113.08 113.68 113.68 293,800
May 29, 2024 113.01 115.38 112.79 112.89 112.89 397,600
May 28, 2024 112.00 115.87 110.99 115.33 115.33 468,400
May 24, 2024 110.92 111.77 109.13 111.37 111.37 349,600
May 23, 2024 114.83 114.97 108.71 109.26 109.26 447,300
May 22, 2024 113.08 114.47 111.94 113.58 113.58 333,600
May 21, 2024 112.99 113.82 111.91 112.19 112.19 337,300
May 20, 2024 113.23 117.20 113.23 115.19 115.19 339,500
May 17, 2024 114.50 114.62 112.12 113.23 113.23 288,900
May 16, 2024 113.26 114.96 113.07 113.57 113.57 412,200
May 15, 2024 114.00 114.00 111.34 112.94 112.94 534,100
May 14, 2024 112.83 113.80 112.08 112.15 112.15 382,700
May 13, 2024 114.55 115.00 111.56 111.96 111.96 379,400
May 10, 2024 113.93 115.00 111.52 113.79 113.79 564,500
May 9, 2024 112.04 113.56 110.83 113.04 113.04 450,300
May 8, 2024 109.08 111.49 108.95 111.46 111.46 322,600
May 7, 2024 113.41 114.48 111.27 111.27 111.27 360,900
May 6, 2024 112.50 113.59 111.70 113.43 113.43 364,200
May 3, 2024 110.82 114.16 110.11 111.45 111.45 763,600
May 2, 2024 101.25 108.56 99.73 106.64 106.64 1,014,800
May 1, 2024 101.55 105.98 100.18 101.70 101.70 895,000
Apr 30, 2024 103.69 106.40 103.26 103.52 103.52 584,000
Apr 29, 2024 103.06 105.03 102.32 104.85 104.85 371,100
Apr 26, 2024 100.48 104.21 100.33 103.06 103.06 428,500
Apr 25, 2024 98.50 101.02 97.88 100.00 100.00 384,300
Apr 24, 2024 99.56 100.78 96.95 98.68 98.68 510,900
Apr 23, 2024 97.04 99.67 96.86 97.24 97.24 478,800
Apr 22, 2024 96.00 97.95 93.77 96.96 96.96 582,900
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

Related Tickers

AEHR Aehr Test Systems, Inc.
11.53
-0.43%
 
ACMR ACM Research, Inc.
15.59
+2.16%
 
PLAB Photronics, Inc.
26.49
+0.84%
 
ONTO Onto Innovation Inc.
167.09
+0.38%
 
AMKR Amkor Technology, Inc.
26.54
+0.61%
 
UCTT Ultra Clean Holdings, Inc.
37.31
+0.08%
 
COHU Cohu, Inc.
27.16
-0.29%
 
LRCX Lam Research Corporation
76.26
+0.90%
 
KLAC KLA Corporation
653.76
+1.11%
 
TER Teradyne, Inc.
123.22
+1.88%