ACLS

Axcelis Technologies, Inc. Historical Stock Prices

$1.98
*  
0.03
1.49%
Get ACLS Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading ACLS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  2  2.01  1.96  1.98 310,294
09/12/2014 2 2.01 1.96 1.98 310,583
09/11/2014 2 2.05 1.98 2.01 627,811
09/10/2014 1.98 2.0405 1.96 2 432,237
09/09/2014 2 2 1.96 1.99 386,013
09/08/2014 1.98 2 1.95 1.98 309,960
09/05/2014 1.97 2 1.97 1.99 154,891
09/04/2014 2 2.01 1.95 1.99 301,979
09/03/2014 2.04 2.04 1.99 1.99 212,886
09/02/2014 2.01 2.05 1.963 2.04 219,052
08/29/2014 2 2.02 1.94 2.02 218,355
08/28/2014 2.02 2.03 1.95 2 378,656
08/27/2014 1.97 2.05 1.93 2.01 494,173
08/26/2014 1.92 1.92 1.87 1.91 317,925
08/25/2014 1.88 1.94 1.82 1.91 418,666
08/22/2014 1.86 1.9 1.82 1.88 401,547
08/21/2014 1.8 1.88 1.7647 1.87 441,873
08/20/2014 1.8 1.82 1.78 1.81 154,718
08/19/2014 1.77 1.82 1.77 1.82 162,931
08/18/2014 1.77 1.78 1.73 1.78 354,764
08/15/2014 1.8 1.8 1.72 1.76 244,597
08/14/2014 1.76 1.79 1.75 1.78 88,989
08/13/2014 1.76 1.79 1.75 1.77 203,351
08/12/2014 1.76 1.79 1.745 1.76 191,367
08/11/2014 1.77 1.77 1.6908 1.77 165,197
08/08/2014 1.7 1.77 1.68 1.75 416,507
08/07/2014 1.73 1.73 1.7 1.71 466,772
08/06/2014 1.71 1.76 1.71 1.73 361,573
08/05/2014 1.71 1.79 1.71 1.73 318,006
08/04/2014 1.72 1.75 1.71 1.73 427,797
08/01/2014 1.76 1.79 1.72 1.75 449,776
07/31/2014 1.73 1.75 1.72 1.75 407,082
07/30/2014 1.75 1.76 1.73 1.76 545,078
07/29/2014 1.73 1.74 1.72 1.72 186,606
07/28/2014 1.72 1.74 1.71 1.73 262,690
07/25/2014 1.73 1.76 1.71 1.73 484,845
07/24/2014 1.76 1.77 1.74 1.76 418,972
07/23/2014 1.8 1.81 1.74 1.76 347,944
07/22/2014 1.83 1.84 1.77 1.8 409,473
07/21/2014 1.8 1.83 1.78 1.82 275,630
07/18/2014 1.78 1.83 1.77 1.82 217,140
07/17/2014 1.8 1.83 1.78 1.81 351,097
07/16/2014 1.8 1.82 1.79 1.81 347,737
07/15/2014 1.8 1.82 1.79 1.8 279,152
07/14/2014 1.84 1.84 1.79 1.81 292,984
07/11/2014 1.78 1.83 1.78 1.81 274,591
07/10/2014 1.71 1.8 1.71 1.78 513,550
07/09/2014 1.73 1.78 1.73 1.755 202,689
07/08/2014 1.85 1.89 1.7 1.75 1,763,377
07/07/2014 2.02 2.06 1.96 1.96 314,757
07/03/2014 2.03 2.06 2.01 2.06 182,535
07/02/2014 2.02 2.04 2 2.03 157,184
07/01/2014 1.98 2.05 1.95 2.01 362,908
06/30/2014 1.94 2 1.9 2 339,523
06/27/2014 1.88 1.98 1.87 1.96 566,215
06/26/2014 1.92 1.97 1.89 1.9 339,699
06/25/2014 1.93 1.99 1.909 1.99 199,524
06/24/2014 2 2.01 1.95 1.95 316,214
06/23/2014 1.98 2.02 1.9301 2.01 124,504
06/20/2014 2.01 2.01 1.88 1.99 542,502
06/19/2014 2 2.01 1.96 1.995 374,629
06/18/2014 1.93 2 1.89 1.98 326,888
06/17/2014 1.93 1.95 1.895 1.94 311,290
06/16/2014 1.9 1.94 1.84 1.94 911,887
06/13/2014 1.9 1.93 1.88 1.91 150,380
06/12/2014 1.91 1.94 1.88 1.9 242,167
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?