| AXCELIS TECHS Add to My Watchlist | (NSDQ: ACLS) |
| Axcelis | 1.50 | +0.01 (+0.67%) | 790,719 |
| Historical Data for ACLS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.55 | 1.57 | 1.43 | 790,719 | 1.50 | +0.01 +0.67% |
| 02/08/10 | 1.55 | 1.64 | 1.49 | 804,007 | 1.49 | -0.10 -6.29% |
| 02/05/10 | 1.61 | 1.64 | 1.48 | 1,436,014 | 1.59 | -0.03 -1.85% |
| 02/04/10 | 1.76 | 1.76 | 1.58 | 842,093 | 1.62 | -0.16 -8.99% |
| 02/03/10 | 1.79 | 1.86 | 1.70 | 1,426,835 | 1.78 | +0.02 +1.14% |
| 02/02/10 | 1.62 | 1.77 | 1.58 | 1,435,769 | 1.76 | +0.18 +11.39% |
| 02/01/10 | 1.51 | 1.60 | 1.51 | 413,132 | 1.58 | +0.08 +5.33% |
| 01/29/10 | 1.52 | 1.63 | 1.50 | 452,650 | 1.50 | -0.03 -1.96% |
| 01/28/10 | 1.55 | 1.58 | 1.49 | 470,403 | 1.53 | +0.02 +1.32% |
| 01/27/10 | 1.50 | 1.53 | 1.45 | 336,068 | 1.51 | +0.01 +0.67% |
| 01/26/10 | 1.52 | 1.58 | 1.49 | 593,981 | 1.50 | -0.04 -2.60% |
| 01/25/10 | 1.59 | 1.61 | 1.50 | 728,658 | 1.54 | -0.06 -3.75% |
| 01/22/10 | 1.61 | 1.70 | 1.54 | 1,003,975 | 1.60 | -0.12 -6.98% |
| 01/21/10 | 1.72 | 1.77 | 1.63 | 976,857 | 1.72 | -0.03 -1.71% |
| 01/20/10 | 1.61 | 1.82 | 1.61 | 2,787,775 | 1.75 | +0.18 +11.46% |
| 01/19/10 | 1.57 | 1.61 | 1.52 | 495,302 | 1.57 | -0.02 -1.26% |
| 01/18/10 | 1.59 | 1.59 | 1.59 | 0 | 1.59 | 0.00 0.00% |
| 01/15/10 | 1.66 | 1.66 | 1.57 | 537,058 | 1.59 | -0.06 -3.64% |
| 01/14/10 | 1.65 | 1.66 | 1.58 | 468,124 | 1.65 | 0.00 0.00% |
| 01/13/10 | 1.61 | 1.65 | 1.50 | 853,755 | 1.65 | 0.00 0.00% |
| 01/12/10 | 1.66 | 1.66 | 1.60 | 570,678 | 1.65 | +0.01 +0.61% |
| 01/11/10 | 1.64 | 1.65 | 1.58 | 493,170 | 1.64 | +0.01 +0.61% |
| 01/08/10 | 1.56 | 1.67 | 1.53 | 1,119,880 | 1.63 | +0.11 +7.24% |
| 01/07/10 | 1.55 | 1.59 | 1.46 | 1,107,640 | 1.52 | +0.01 +0.66% |
| 01/06/10 | 1.43 | 1.58 | 1.43 | 1,531,562 | 1.51 | +0.08 +5.59% |
| 01/05/10 | 1.46 | 1.48 | 1.43 | 343,869 | 1.43 | -0.02 -1.38% |
| 01/04/10 | 1.44 | 1.45 | 1.41 | 514,677 | 1.45 | +0.04 +2.84% |
| 01/01/10 | 1.41 | 1.41 | 1.41 | 0 | 1.41 | 0.00 0.00% |
| 12/31/09 | 1.43 | 1.45 | 1.38 | 291,790 | 1.41 | +0.02 +1.44% |
| 12/30/09 | 1.41 | 1.45 | 1.36 | 447,318 | 1.39 | +0.01 +0.72% |
| 12/29/09 | 1.37 | 1.39 | 1.32 | 305,967 | 1.38 | +0.01 +0.73% |
| 12/28/09 | 1.45 | 1.46 | 1.25 | 886,351 | 1.37 | -0.09 -6.16% |
| 12/25/09 | 1.48 | 1.48 | 1.42 | 410,662 | 1.46 | 0.00 0.00% |
| 12/24/09 | 1.48 | 1.48 | 1.42 | 410,662 | 1.46 | 0.00 0.00% |
| 12/23/09 | 1.37 | 1.47 | 1.36 | 1,222,292 | 1.46 | +0.10 +7.35% |
| 12/22/09 | 1.27 | 1.36 | 1.27 | 607,963 | 1.36 | +0.09 +7.09% |
| 12/21/09 | 1.27 | 1.28 | 1.24 | 210,888 | 1.27 | +0.01 +0.79% |
| 12/18/09 | 1.22 | 1.26 | 1.22 | 404,363 | 1.26 | +0.05 +4.13% |
| 12/17/09 | 1.21 | 1.23 | 1.19 | 412,076 | 1.21 | -0.03 -2.42% |
| 12/16/09 | 1.19 | 1.24 | 1.19 | 306,649 | 1.24 | +0.04 +3.33% |
| 12/15/09 | 1.22 | 1.26 | 1.19 | 500,527 | 1.20 | +0.01 +0.84% |
| 12/14/09 | 1.19 | 1.20 | 1.15 | 500,450 | 1.19 | -0.01 -0.83% |
| 12/11/09 | 1.22 | 1.22 | 1.14 | 560,154 | 1.20 | +0.05 +4.35% |
| 12/10/09 | 1.20 | 1.21 | 1.15 | 674,829 | 1.15 | -0.07 -5.74% |
| 12/09/09 | 1.20 | 1.22 | 1.14 | 1,209,266 | 1.22 | -0.02 -1.61% |
| 12/08/09 | 1.29 | 1.31 | 1.20 | 820,230 | 1.24 | -0.10 -7.46% |
| 12/07/09 | 1.39 | 1.39 | 1.31 | 414,067 | 1.34 | +0.01 +0.75% |
| 12/04/09 | 1.32 | 1.34 | 1.26 | 657,858 | 1.33 | +0.07 +5.56% |
| 12/03/09 | 1.32 | 1.34 | 1.26 | 395,790 | 1.26 | -0.05 -3.82% |
| 12/02/09 | 1.22 | 1.33 | 1.17 | 1,171,705 | 1.31 | +0.09 +7.38% |
| \/ Download Data To Spreadsheet | ||||||
