ACLS.US - Axcelis Technologies Inc

pon, 11 maj 2026, 6:03 CEST, NY 0:03, Londyn 5:03, Tokio 13:03, ^SPX +0.84%

Symbol np: ^SPX

Historical data: Axcelis Technologies Inc (ACLS.US)

8 May, 22:00 163.0300 +4.3700 (+2.75%)

More On ACLS.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ACLS.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5333	8 May 2026	157.25	164.685	149.1873	163.03	+2.75%	+4.3700	1,033,547
5332	7 May 2026	168.53	169	157.085	158.66	-7.22%	-12.3400	1,421,698
5331	6 May 2026	159.23	171.61	156.43	171	+22.41%	+31.3000	1,884,647
5330	5 May 2026	142.8	145.42	138.745	139.7	-1.53%	-2.1700	1,017,941
5329	4 May 2026	141.24	143.55	138.33	141.87	+1.34%	+1.8800	446,069
5328	1 May 2026	138.86	140.655	136.98	139.99	+0.63%	+0.8800	320,655
5327	30 Apr 2026	134.14	140.5	132.59	139.11	+4.12%	+5.5000	798,672
5326	29 Apr 2026	136	136.295	130.57	133.61	-0.31%	-0.4100	424,646
5325	28 Apr 2026	132.61	138.035	130.02	134.02	-2.50%	-3.4400	835,808
5324	27 Apr 2026	143.42	144.165	135	137.46	-3.96%	-5.6700	642,594
5323	24 Apr 2026	146.385	147.94	138.41	143.13	+2.34%	+3.2700	850,222
5322	23 Apr 2026	139.52	140	135.4701	139.86	-0.05%	-0.0700	734,589
5321	22 Apr 2026	138.01	140.49	134.06	139.93	+5.06%	+6.7400	894,864
5320	21 Apr 2026	131.98	137.44	130.05	133.19	+1.66%	+2.1700	1,209,813
5319	20 Apr 2026	121.5	132.195	120.64	131.02	+10.35%	+12.2900	1,314,689
5318	17 Apr 2026	121.13	121.8399	117.535	118.73	-0.03%	-0.0300	449,925
5317	16 Apr 2026	117.7	120.47	116.255	118.76	+0.75%	+0.8800	693,130
5316	15 Apr 2026	113.08	120.985	113.08	117.88	+4.26%	+4.8200	949,907
5315	14 Apr 2026	113	114.84	111.83	113.06	+2.09%	+2.3200	457,499
5314	13 Apr 2026	109.66	111.36	108.05	110.74	+0.34%	+0.3700	438,640
5313	10 Apr 2026	110	112.82	109.725	110.37	+1.97%	+2.1300	670,376
5312	9 Apr 2026	104.65	108.71	104.08	108.24	+3.43%	+3.5900	645,568
5311	8 Apr 2026	102	105.15	100.78	104.65	+8.03%	+7.7800	697,246
5310	7 Apr 2026	97.37	99.6381	94.03	96.87	-0.65%	-0.6300	482,545
5309	6 Apr 2026	94.96	97.85	93.2884	97.5	+2.53%	+2.4100	495,736
5308	2 Apr 2026	91.78	96.78	91.78	95.09	-0.44%	-0.4200	353,628
5307	1 Apr 2026	94.93	98.96	93.995	95.51	+2.61%	+2.4300	618,492
5306	31 Mar 2026	91.87	93.81	89.16	93.08	+2.93%	+2.6500	592,150
5305	30 Mar 2026	99.04	99.04	89.265	90.43	-7.11%	-6.9200	673,580
5304	27 Mar 2026	96.07	99.81	96.07	97.35	-1.02%	-1.0000	692,112
5303	26 Mar 2026	98.3	101	97.495	98.35	-2.48%	-2.5000	1,011,715
5302	25 Mar 2026	95.265	101.35	95.265	100.85	+6.84%	+6.4600	1,029,032
5301	24 Mar 2026	85.64	96.79	85.61	94.39	+10.05%	+8.6200	1,300,011
5300	23 Mar 2026	86.5	88	85.15	85.77	+1.59%	+1.3400	477,825
5299	20 Mar 2026	87.68	88	83.7	84.43	-3.09%	-2.6900	1,112,295
5298	19 Mar 2026	83.5	88.25	83.065	87.12	+1.61%	+1.3800	473,708
5297	18 Mar 2026	85.98	88.56	85.005	85.74	+0.69%	+0.5900	679,473
5296	17 Mar 2026	84.9	86.23	84.11	85.15	+0.71%	+0.6000	623,546
5295	16 Mar 2026	85.17	85.75	83.5082	84.55	+1.63%	+1.3600	624,880
5294	13 Mar 2026	82.5	86	81.93	83.19	-2.34%	-1.9900	829,180

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ACLS.US

On the ticker field set "d:acls.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.