Axcelis Technologies Inc. Common Stockのデータ

Axcelis Technologies Inc. Common Stockの基本情報

名前 Axcelis Technologies Inc. Common Stock
ティッカー ACLS
United States
上場年 2000.0
セクター Technology

Axcelis Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.2 39.55 39.79 40.45 367700.0 40.45
2021-02-12 40.33 38.91 39.5 39.76 306100.0 39.76
2021-02-11 39.49 37.17 38.77 38.92 472300.0 38.92
2021-02-10 39.55 37.87 38.33 38.56 416100.0 38.56
2021-02-09 38.8 37.7 38.49 38.22 214000.0 38.22
2021-02-08 38.82 36.9 37.1 38.8 451000.0 38.8
2021-02-05 37.71 36.42 37.71 36.9 278800.0 36.9
2021-02-04 37.34 36.0 36.09 37.33 189800.0 37.33
2021-02-03 37.77 35.83 37.77 36.12 221700.0 36.12
2021-02-02 37.62 36.5 37.33 37.34 346800.0 37.34
2021-02-01 36.22 34.76 35.18 36.15 308100.0 36.15
2021-01-29 36.02 34.23 36.0 34.24 347800.0 34.24
2021-01-28 37.0 35.0 35.11 36.16 438900.0 36.16
2021-01-27 37.05 34.69 37.0 34.92 400600.0 34.92
2021-01-26 39.82 37.33 39.82 37.44 317800.0 37.44
2021-01-25 40.95 38.92 40.88 39.53 198100.0 39.53
2021-01-22 40.62 38.93 38.96 40.09 385400.0 40.09
2021-01-21 40.11 39.08 39.94 39.93 456200.0 39.93
2021-01-20 39.38 37.33 39.25 38.78 726600.0 38.78
2021-01-19 39.22 36.05 36.47 38.99 1547300.0 38.99
2021-01-15 36.87 34.26 36.83 34.92 705200.0 34.92
2021-01-14 39.65 37.01 38.7 37.18 867600.0 37.18
2021-01-13 37.64 33.1 33.85 37.18 1322100.0 37.18
2021-01-12 31.83 30.5 30.92 31.63 471200.0 31.63
2021-01-11 31.0 28.45 28.53 30.77 886200.0 30.77
2021-01-08 32.36 31.39 31.99 31.68 261200.0 31.68
2021-01-07 31.54 30.08 30.28 31.45 266000.0 31.45
2021-01-06 30.25 29.25 29.31 29.92 334300.0 29.92
2021-01-05 29.72 28.76 28.76 29.41 266800.0 29.41
2021-01-04 30.39 28.47 29.25 28.6 797100.0 28.6
2020-12-31 29.27 28.66 29.0 29.12 137100.0 29.12
2020-12-30 29.12 28.5 28.52 29.03 137300.0 29.03
2020-12-29 29.24 28.03 29.17 28.34 167700.0 28.34
2020-12-28 29.67 29.04 29.43 29.11 213500.0 29.11
2020-12-24 29.16 28.77 28.87 29.16 76900.0 29.16
2020-12-23 29.58 28.76 29.58 28.76 155300.0 28.76
2020-12-22 29.73 28.97 29.72 28.99 188000.0 28.99
2020-12-21 30.0 29.3 29.9 29.69 422500.0 29.69
2020-12-18 30.05 29.02 29.27 29.67 770400.0 29.67
2020-12-17 29.32 28.9 28.95 29.18 252300.0 29.18
2020-12-16 28.95 28.4 28.84 28.93 249200.0 28.93
2020-12-15 29.04 28.58 28.85 28.81 171000.0 28.81
2020-12-14 29.19 28.36 28.54 28.49 195400.0 28.49
2020-12-11 28.39 27.8 27.9 28.36 293300.0 28.36
2020-12-10 28.24 27.76 28.15 27.79 150600.0 27.79
2020-12-09 29.63 28.05 29.51 28.25 179000.0 28.25
2020-12-08 29.69 29.13 29.41 29.47 158800.0 29.47
2020-12-07 29.63 29.17 29.33 29.51 229200.0 29.51
2020-12-04 29.28 28.4 28.61 29.24 244700.0 29.24
2020-12-03 28.82 27.88 28.0 28.27 255600.0 28.27
2020-12-02 27.86 27.26 27.66 27.8 258500.0 27.8
2020-12-01 27.85 26.85 26.85 27.66 777300.0 27.66
2020-11-30 27.8 26.82 27.32 26.98 338300.0 26.98
2020-11-27 27.49 27.03 27.19 27.22 171200.0 27.22
2020-11-25 27.04 26.51 26.85 26.92 309600.0 26.92
2020-11-24 27.79 27.17 27.66 27.25 250000.0 27.25
2020-11-23 27.42 26.7 26.71 27.32 196700.0 27.32
2020-11-20 26.79 26.0 26.0 26.4 190300.0 26.4
2020-11-19 26.12 25.47 25.73 26.12 130800.0 26.12
2020-11-18 26.47 25.91 26.23 25.95 205100.0 25.95
2020-11-17 26.48 25.75 26.46 26.25 261200.0 26.25
2020-11-16 27.0 26.31 26.5 26.67 285700.0 26.67
2020-11-13 26.76 25.66 25.79 26.01 498800.0 26.01
2020-11-12 25.58 24.75 25.04 25.34 655100.0 25.34
2020-11-11 25.38 24.17 24.47 25.12 210500.0 25.12
2020-11-10 24.32 23.6 23.93 24.02 282500.0 24.02
2020-11-09 25.8 24.03 25.24 24.03 370600.0 24.03
2020-11-06 25.44 23.96 25.22 24.26 336700.0 24.26
2020-11-05 25.73 24.68 24.72 25.37 280100.0 25.37
2020-11-04 24.37 23.5 23.52 24.33 212900.0 24.33
2020-11-03 23.4 22.79 22.88 23.34 218600.0 23.34
2020-11-02 22.76 22.2 22.33 22.66 167600.0 22.66
2020-10-30 22.7 21.78 22.24 22.07 160900.0 22.07
2020-10-29 22.75 21.93 21.93 22.56 219800.0 22.56
2020-10-28 22.32 21.69 21.86 21.94 209300.0 21.94
2020-10-27 22.66 22.18 22.65 22.33 273700.0 22.33
2020-10-26 23.0 22.12 22.76 22.58 163100.0 22.58
2020-10-23 23.54 22.93 23.54 23.04 124300.0 23.04
2020-10-22 23.6 22.84 23.3 23.28 288900.0 23.28
2020-10-21 23.61 23.01 23.24 23.05 206400.0 23.05
2020-10-20 23.73 23.21 23.54 23.27 245100.0 23.27
2020-10-19 23.97 23.27 23.62 23.37 175600.0 23.37
2020-10-16 24.24 23.59 24.24 23.63 127300.0 23.63
2020-10-15 24.23 23.53 23.78 24.12 191200.0 24.12
2020-10-14 25.23 24.24 24.87 24.28 190800.0 24.28
2020-10-13 25.15 24.48 24.51 24.88 291600.0 24.88
2020-10-12 24.37 23.71 23.94 24.32 435600.0 24.32
2020-10-09 23.99 23.55 23.95 23.78 237500.0 23.78
2020-10-08 23.6 23.09 23.22 23.49 327800.0 23.49
2020-10-07 23.63 23.03 23.16 23.13 294600.0 23.13
2020-10-06 23.72 22.86 23.23 22.94 310900.0 22.94
2020-10-05 23.29 22.57 22.57 23.26 149600.0 23.26
2020-10-02 22.75 22.1 22.26 22.25 256500.0 22.25
2020-10-01 23.26 22.28 22.28 23.03 293000.0 23.03
2020-09-30 22.32 21.84 22.07 22.0 484800.0 22.0
2020-09-29 22.47 21.95 22.25 22.08 165900.0 22.08
2020-09-28 22.38 21.63 21.87 22.28 338700.0 22.28
2020-09-25 21.9 21.27 21.81 21.52 274000.0 21.52
2020-09-24 22.49 21.46 21.59 21.92 202900.0 21.92
2020-09-23 23.11 21.65 22.67 21.72 452900.0 21.72
2020-09-22 23.23 22.3 22.96 22.81 332200.0 22.81
2020-09-21 23.11 21.91 23.11 22.64 374000.0 22.64
2020-09-18 22.84 22.18 22.3 22.54 477000.0 22.54
2020-09-17 22.31 21.17 21.38 22.3 349100.0 22.3
2020-09-16 22.63 22.03 22.09 22.14 476000.0 22.14
2020-09-15 21.86 21.26 21.6 21.38 309600.0 21.38
2020-09-14 21.49 20.81 20.99 21.33 373700.0 21.33
2020-09-11 21.35 20.4 21.17 20.5 399900.0 20.5
2020-09-10 21.8 20.68 21.34 20.83 527500.0 20.83
2020-09-09 22.22 21.44 21.9 21.49 359600.0 21.49
2020-09-08 22.19 21.42 21.56 21.64 406400.0 21.64
2020-09-04 23.51 22.0 23.41 22.65 393200.0 22.65
2020-09-03 24.88 23.45 24.88 23.57 389600.0 23.57
2020-09-02 25.41 24.17 24.34 25.3 295600.0 25.3
2020-09-01 24.22 23.63 23.75 24.2 370100.0 24.2
2020-08-31 24.05 23.49 23.92 23.63 308100.0 23.63
2020-08-28 24.13 23.41 23.56 24.13 182900.0 24.13
2020-08-27 24.25 23.42 24.11 23.54 257500.0 23.54
2020-08-26 24.65 24.02 24.45 24.06 273400.0 24.06
2020-08-25 25.09 24.4 24.7 24.54 178800.0 24.54
2020-08-24 25.07 24.49 24.83 24.81 229800.0 24.81
2020-08-21 25.04 24.23 24.67 24.55 740300.0 24.55
2020-08-20 25.32 24.71 25.15 24.73 201400.0 24.73
2020-08-19 26.16 25.5 25.76 25.63 223700.0 25.63
2020-08-18 27.11 25.73 27.11 25.84 305900.0 25.84
2020-08-17 27.4 26.85 26.94 27.08 224500.0 27.08
2020-08-14 26.94 26.39 26.51 26.74 268900.0 26.74
2020-08-13 27.03 26.06 26.87 26.31 300400.0 26.31
2020-08-12 27.43 26.22 26.95 26.97 322200.0 26.97
2020-08-11 26.65 25.9 26.48 26.04 262200.0 26.04
2020-08-10 26.48 26.06 26.12 26.18 378300.0 26.18
2020-08-07 26.53 25.6 25.72 26.03 465700.0 26.03
2020-08-06 26.93 25.29 26.31 25.64 632800.0 25.64
2020-08-05 29.12 24.45 29.0 26.25 2094600.0 26.25
2020-08-04 31.5 30.11 31.01 30.44 503100.0 30.44
2020-08-03 31.35 29.49 29.5 31.26 486300.0 31.26
2020-07-31 29.46 28.47 29.32 29.42 336300.0 29.42
2020-07-30 29.42 28.0 28.09 29.29 308400.0 29.29
2020-07-29 28.6 27.75 28.01 28.4 280600.0 28.4
2020-07-28 28.55 27.7 28.51 27.73 253700.0 27.73
2020-07-27 28.86 27.67 27.85 28.82 199000.0 28.82
2020-07-24 28.09 27.03 28.01 27.48 396900.0 27.48
2020-07-23 29.53 27.98 28.84 28.4 242800.0 28.4
2020-07-22 29.15 28.65 28.74 28.96 193100.0 28.96
2020-07-21 29.7 28.35 29.7 28.68 252300.0 28.68
2020-07-20 29.42 28.15 28.15 29.4 307600.0 29.4
2020-07-17 28.28 27.34 27.64 28.14 190700.0 28.14
2020-07-16 27.67 27.12 27.25 27.58 175100.0 27.58
2020-07-15 28.39 27.3 28.08 27.59 351600.0 27.59
2020-07-14 27.79 26.5 27.35 27.77 379000.0 27.77
2020-07-13 29.53 27.56 28.75 27.58 446800.0 27.58
2020-07-10 28.61 27.88 28.25 28.33 229000.0 28.33
2020-07-09 28.54 27.5 27.81 28.22 197400.0 28.22
2020-07-08 28.05 27.14 27.7 27.73 410700.0 27.73
2020-07-07 29.1 27.54 28.94 27.59 522300.0 27.59
2020-07-06 29.3 27.69 27.82 29.14 442900.0 29.14
2020-07-02 27.95 27.16 27.65 27.28 415700.0 27.28
2020-07-01 27.87 27.15 27.85 27.17 307500.0 27.17
2020-06-30 28.17 26.93 26.93 27.85 465700.0 27.85
2020-06-29 27.46 26.57 27.46 26.89 378300.0 26.89
2020-06-26 27.9 26.64 27.62 27.16 1106800.0 27.16
2020-06-25 27.72 26.14 26.61 27.71 612800.0 27.71
2020-06-24 27.6 26.33 27.6 26.62 407200.0 26.62
2020-06-23 28.38 27.56 28.37 27.77 428400.0 27.77
2020-06-22 28.44 27.06 27.7 28.0 427500.0 28.0
2020-06-19 28.84 27.92 28.37 28.19 400500.0 28.19
2020-06-18 28.34 27.72 27.72 28.11 196900.0 28.11
2020-06-17 28.65 27.75 27.9 27.86 319500.0 27.86
2020-06-16 27.87 26.75 27.32 27.64 457000.0 27.64
2020-06-15 26.51 24.75 25.14 26.41 378100.0 26.41
2020-06-12 26.49 25.1 26.16 25.72 239200.0 25.72
2020-06-11 27.19 25.02 27.0 25.2 360200.0 25.2
2020-06-10 28.37 27.68 28.0 27.96 323000.0 27.96
2020-06-09 27.98 27.0 27.3 27.88 465100.0 27.88
2020-06-08 28.15 27.13 27.74 27.46 602700.0 27.46
2020-06-05 28.0 26.68 27.4 26.76 363200.0 26.76
2020-06-04 27.23 26.15 26.35 26.73 262600.0 26.73
2020-06-03 27.24 26.21 26.52 26.57 434700.0 26.57
2020-06-02 26.67 25.41 26.36 26.06 661500.0 26.06
2020-06-01 27.41 26.11 27.0 26.19 622200.0 26.19
2020-05-29 27.39 26.05 27.27 26.85 826000.0 26.85
2020-05-28 27.57 25.43 27.41 25.6 580600.0 25.6
2020-05-27 27.57 25.3 26.63 27.48 521300.0 27.48
2020-05-26 27.04 25.71 26.62 26.71 447000.0 26.71
2020-05-22 25.24 24.57 25.06 25.0 174600.0 25.0
2020-05-21 25.42 24.82 25.21 24.84 235300.0 24.84
2020-05-20 25.72 24.92 25.11 25.33 289100.0 25.33
2020-05-19 25.63 23.93 23.93 24.73 356300.0 24.73
2020-05-18 24.65 23.62 24.53 23.95 360200.0 23.95
2020-05-15 24.61 23.31 24.61 23.52 354300.0 23.52
2020-05-14 25.1 23.36 24.08 25.1 417100.0 25.1
2020-05-13 26.09 24.42 25.8 24.71 527600.0 24.71
2020-05-12 27.82 25.83 27.25 26.01 845200.0 26.01
2020-05-11 27.21 25.17 25.63 27.01 917100.0 27.01
2020-05-08 26.94 25.65 26.0 26.25 376000.0 26.25
2020-05-07 26.96 25.56 26.2 25.81 346600.0 25.81
2020-05-06 26.9 24.18 25.31 25.56 905400.0 25.56
2020-05-05 23.75 22.43 22.75 22.75 311300.0 22.75
2020-05-04 22.72 21.78 22.18 22.38 268200.0 22.38
2020-05-01 23.0 21.79 22.72 22.48 358600.0 22.48
2020-04-30 25.31 23.35 25.24 23.36 406300.0 23.36
2020-04-29 26.07 24.83 24.99 25.82 390400.0 25.82
2020-04-28 24.78 23.27 23.76 24.44 327400.0 24.44
2020-04-27 23.22 21.94 21.94 23.11 349300.0 23.11
2020-04-24 21.89 21.14 21.49 21.69 202300.0 21.69
2020-04-23 22.0 21.16 21.47 21.52 167300.0 21.52
2020-04-22 21.74 20.5 20.84 21.63 142300.0 21.63
2020-04-21 21.23 19.86 20.97 20.15 221000.0 20.15
2020-04-20 22.08 20.61 20.94 21.56 249800.0 21.56
2020-04-17 21.62 21.12 21.56 21.47 384200.0 21.47
2020-04-16 22.28 20.65 22.02 20.93 424100.0 20.93
2020-04-15 21.68 20.69 21.04 21.49 356900.0 21.49
2020-04-14 22.0 20.41 20.43 21.81 495400.0 21.81
2020-04-13 19.67 18.92 19.46 19.64 199800.0 19.64
2020-04-09 20.99 19.17 20.59 19.63 302300.0 19.63
2020-04-08 20.32 18.82 19.16 19.79 219500.0 19.79
2020-04-07 19.97 18.29 19.83 18.81 302600.0 18.81
2020-04-06 19.2 17.81 17.81 19.04 439000.0 19.04
2020-04-03 17.49 16.11 17.02 16.82 288600.0 16.82
2020-04-02 17.84 16.52 16.61 17.27 375500.0 17.27
2020-04-01 18.0 17.15 17.75 17.5 266900.0 17.5
2020-03-31 18.99 17.79 18.35 18.31 336700.0 18.31
2020-03-30 19.02 17.76 17.86 18.25 224800.0 18.25
2020-03-27 19.38 17.61 18.85 17.74 256500.0 17.74
2020-03-26 19.91 17.4 17.4 19.79 400500.0 19.79
2020-03-25 18.51 16.84 17.72 17.08 328800.0 17.08
2020-03-24 17.71 15.85 16.15 17.6 395600.0 17.6
2020-03-23 15.4 13.71 13.97 14.98 331500.0 14.98
2020-03-20 14.72 13.32 13.74 13.6 456400.0 13.6
2020-03-19 15.82 12.99 13.07 13.42 468300.0 13.42
2020-03-18 17.8 13.77 17.5 13.8 341700.0 13.8
2020-03-17 19.54 16.11 17.09 18.78 402000.0 18.78
2020-03-16 18.82 16.41 18.32 16.71 564000.0 16.71
2020-03-13 20.36 18.49 19.97 20.21 486400.0 20.21
2020-03-12 20.29 18.62 19.76 19.07 501800.0 19.07
2020-03-11 22.12 20.95 21.9 21.12 433300.0 21.12
2020-03-10 22.78 21.58 22.61 22.51 379700.0 22.51
2020-03-09 22.85 21.14 21.59 21.85 334600.0 21.85
2020-03-06 23.53 22.3 22.38 23.47 255800.0 23.47
2020-03-05 23.86 22.94 23.44 23.2 276800.0 23.2
2020-03-04 24.3 23.47 23.75 24.16 208800.0 24.16
2020-03-03 24.29 23.29 23.97 23.51 156300.0 23.51
2020-03-02 24.28 23.3 24.28 23.95 287500.0 23.95
2020-02-28 23.99 21.92 21.92 23.99 410600.0 23.99
2020-02-27 24.41 22.74 22.93 22.98 450000.0 22.98
2020-02-26 24.07 23.31 23.38 23.83 221200.0 23.83
2020-02-25 24.57 23.18 24.57 23.26 340800.0 23.26
2020-02-24 25.18 24.01 25.08 24.32 491800.0 24.32
2020-02-21 27.78 25.66 27.71 26.16 273700.0 26.16
2020-02-20 28.45 27.54 27.85 27.95 363000.0 27.95
2020-02-19 28.33 27.7 28.27 27.98 231800.0 27.98
2020-02-18 28.14 27.55 27.67 27.81 219900.0 27.81