Axcelis Technologies Inc historical prices

   Watch this stock

Historical chart

    3.24 
    2.73 
    2.22 
 Aug 5, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 2.95 2.95 2.88 2.95 856,203
Jul 30, 2015 2.74 2.94 2.74 2.93 972,721
Jul 29, 2015 2.83 2.85 2.76 2.76 405,559
Jul 28, 2015 2.85 2.87 2.81 2.84 524,775
Jul 27, 2015 2.74 2.87 2.69 2.82 437,691
Jul 24, 2015 2.83 2.88 2.74 2.75 728,315
Jul 23, 2015 2.95 3.00 2.85 2.85 687,695
Jul 22, 2015 2.93 2.97 2.91 2.97 846,621
Jul 21, 2015 2.94 3.00 2.92 2.97 574,551
Jul 20, 2015 2.98 2.98 2.92 2.95 644,913
Jul 17, 2015 3.00 3.00 2.94 2.96 515,299
Jul 16, 2015 3.01 3.05 2.97 3.00 968,598
Jul 15, 2015 3.03 3.06 2.98 3.01 822,448
Jul 14, 2015 2.98 3.04 2.97 2.99 360,631
Jul 13, 2015 2.95 3.05 2.92 2.97 491,337
Jul 10, 2015 2.86 2.98 2.84 2.96 347,139
Jul 9, 2015 2.87 2.95 2.83 2.84 360,656
Jul 8, 2015 3.01 3.02 2.80 2.84 806,898
Jul 7, 2015 3.07 3.10 2.92 3.05 560,744
Jul 6, 2015 3.06 3.14 3.05 3.09 620,715
Jul 2, 2015 3.05 3.11 3.00 3.11 1,030,328
Jul 1, 2015 3.04 3.10 3.00 3.03 661,594
Jun 30, 2015 2.95 2.98 2.92 2.96 388,783
Jun 29, 2015 2.97 3.04 2.88 2.90 860,517
Jun 26, 2015 3.15 3.15 3.01 3.02 1,147,833
Jun 25, 2015 3.15 3.17 3.13 3.14 1,032,635
Jun 24, 2015 3.02 3.19 3.01 3.12 1,395,175
Jun 23, 2015 3.10 3.13 3.03 3.03 2,647,212
Jun 22, 2015 3.05 3.09 2.97 2.99 812,553
Jun 19, 2015 3.03 3.08 2.97 3.04 1,094,569