ACLS

Axcelis Technologies, Inc. Historical Stock Prices

$3.11
*  
0.08
2.64%
Get ACLS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ACLS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ACLS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.05  3.11  3  3.11 1,030,328
07/02/2015 3.05 3.11 3 3.11 1,030,328
07/01/2015 3.04 3.1 3 3.03 661,594
06/30/2015 2.95 2.98 2.9242 2.96 388,783
06/29/2015 2.97 3.04 2.88 2.9 859,308
06/26/2015 3.15 3.15 3.01 3.02 1,147,833
06/25/2015 3.15 3.17 3.13 3.14 1,032,635
06/24/2015 3.02 3.19 3.01 3.12 1,395,175
06/23/2015 3.1 3.13 3.03 3.03 2,647,212
06/22/2015 3.05 3.0883 2.97 2.99 812,053
06/19/2015 3.03 3.085 2.968 3.04 1,094,569
06/18/2015 3.03 3.07 2.99 3.03 511,751
06/17/2015 3.01 3.04 2.99 3.02 209,782
06/16/2015 3 3.0299 2.99 3.01 297,565
06/15/2015 3.04 3.0592 2.97 3.01 446,574
06/12/2015 3.05 3.09 3.02 3.06 268,088
06/11/2015 3.1 3.125 3.04 3.05 503,846
06/10/2015 3.06 3.1 3.05 3.09 588,585
06/09/2015 3.09 3.1 3.02 3.02 286,526
06/08/2015 3.11 3.14 3.07 3.08 416,331
06/05/2015 3.07 3.17 3.05 3.14 363,181
06/04/2015 3.16 3.17 3.05 3.1 827,511
06/03/2015 3.15 3.18 3.14 3.17 471,107
06/02/2015 3.16 3.21 3.14 3.15 346,842
06/01/2015 3.22 3.24 3.1 3.21 465,252
05/29/2015 3.2 3.23 3.16 3.2 444,136
05/28/2015 3.21 3.24 3.175 3.21 363,872
05/27/2015 3.18 3.26 3.13 3.24 715,726
05/26/2015 3.12 3.17 3.02 3.15 453,122
05/22/2015 3.12 3.19 3.05 3.13 602,767
05/21/2015 3.15 3.15 3.11 3.13 268,662
05/20/2015 3.13 3.18 3.11 3.14 341,164
05/19/2015 3.25 3.28 3.14 3.14 509,079
05/18/2015 3.17 3.26 3.15 3.21 985,656
05/15/2015 3.16 3.19 3.14 3.15 700,682
05/14/2015 3.15 3.17 3.12 3.16 1,272,550
05/13/2015 3.11 3.15 3.04 3.11 858,301
05/12/2015 3.03 3.09 3.01 3.08 866,937
05/11/2015 2.95 3.05 2.9 3.03 1,027,838
05/08/2015 2.95 2.95 2.82 2.92 572,932
05/07/2015 2.75 2.97 2.75 2.95 1,275,427
05/06/2015 2.81 2.94 2.77 2.77 1,498,304
05/05/2015 2.6 2.6 2.55 2.59 522,533
05/04/2015 2.6 2.63 2.57 2.6 190,997
05/01/2015 2.51 2.625 2.51 2.58 258,027
04/30/2015 2.61 2.65 2.52 2.52 620,231
04/29/2015 2.59 2.682 2.59 2.61 355,984
04/28/2015 2.58 2.65 2.56 2.63 225,893
04/27/2015 2.64 2.66 2.53 2.58 248,249
04/24/2015 2.65 2.67 2.55 2.62 260,693
04/23/2015 2.63 2.66 2.56 2.65 182,057
04/22/2015 2.66 2.66 2.55 2.64 338,725
04/21/2015 2.53 2.67 2.53 2.64 556,322
04/20/2015 2.49 2.56 2.48 2.52 259,745
04/17/2015 2.6 2.6 2.44 2.49 700,594
04/16/2015 2.64 2.64 2.58 2.61 171,212
04/15/2015 2.62 2.6601 2.55 2.65 226,493
04/14/2015 2.65 2.66 2.62 2.64 180,978
04/13/2015 2.64 2.66 2.62 2.64 156,321
04/10/2015 2.64 2.68 2.59 2.66 324,433
04/09/2015 2.63 2.63 2.56 2.61 190,814
04/08/2015 2.59 2.64 2.53 2.61 223,714
04/07/2015 2.53 2.66 2.51 2.6 426,909
04/06/2015 2.55 2.63 2.52 2.53 285,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?