Axcelis

ACLS
🏛️ usa →
96.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.26 75.40 73.23 74.56 0.4M
2021-12-30 73.40 74.50 71.64 73.11 0.7M
2021-12-29 71.28 73.50 71.10 73.36 0.3M
2021-12-28 72.84 73.30 70.40 71.42 0.3M
2021-12-27 68.80 73.14 68.67 72.84 0.4M
2021-12-23 67.86 68.38 66.75 68.08 0.3M
2021-12-22 64.96 67.00 64.50 66.77 0.2M
2021-12-21 64.74 65.55 63.14 65.29 0.3M
2021-12-20 61.83 63.08 60.95 62.82 0.4M
2021-12-17 61.46 63.61 61.00 63.21 0.9M
2021-12-16 67.90 67.90 61.58 61.94 0.5M
2021-12-15 63.71 67.34 62.21 67.25 0.5M
2021-12-14 62.68 63.75 61.50 63.47 0.4M
2021-12-13 66.18 66.32 63.11 63.41 0.4M
2021-12-10 68.86 68.86 64.86 66.00 0.4M
2021-12-09 68.77 69.32 65.65 65.85 0.3M
2021-12-08 69.18 69.79 67.46 68.91 0.5M
2021-12-07 64.70 68.97 64.68 68.73 0.7M
2021-12-06 62.98 64.05 60.12 63.45 0.3M
2021-12-03 64.38 65.00 61.30 61.96 0.3M
2021-12-02 63.79 64.99 61.81 63.99 0.3M
2021-12-01 63.52 67.19 63.11 63.48 0.7M
2021-11-30 61.53 62.86 59.62 61.82 1.0M
2021-11-29 64.08 64.53 61.45 62.21 0.5M
2021-11-26 62.80 63.74 61.17 62.83 0.2M
2021-11-24 63.16 64.88 62.41 64.72 0.2M
2021-11-23 63.15 64.65 61.40 63.83 0.5M
2021-11-22 64.06 64.99 62.74 63.58 0.5M
2021-11-19 62.67 63.99 62.15 62.56 0.3M
2021-11-18 64.77 64.77 61.76 62.95 0.3M
2021-11-17 64.18 65.16 62.34 63.02 0.4M
2021-11-16 61.65 64.17 60.89 64.16 0.5M
2021-11-15 62.13 62.73 61.05 61.81 0.4M
2021-11-12 62.00 62.35 61.31 61.41 0.3M
2021-11-11 61.28 62.19 60.67 61.13 0.3M
2021-11-10 60.84 63.23 60.05 60.43 0.6M
2021-11-09 61.78 62.64 61.20 62.14 0.4M
2021-11-08 63.05 63.05 61.30 61.85 0.4M
2021-11-05 58.80 62.00 58.80 61.06 0.5M
2021-11-04 58.90 59.58 53.69 57.91 0.8M
2021-11-03 57.10 59.56 55.90 59.04 0.6M
2021-11-02 57.00 57.29 55.93 57.03 0.3M
2021-11-01 55.50 57.00 55.38 56.70 0.5M
2021-10-29 54.56 55.01 53.10 54.93 0.4M
2021-10-28 50.95 54.20 50.95 53.99 0.6M
2021-10-27 50.50 51.58 50.08 50.17 0.2M
2021-10-26 50.04 52.48 49.54 50.86 0.6M
2021-10-25 49.31 50.13 48.98 49.32 0.2M
2021-10-22 49.75 50.40 49.00 49.29 0.2M
2021-10-21 50.00 50.17 48.47 49.45 0.2M
2021-10-20 51.52 51.65 49.70 49.97 0.3M
2021-10-19 49.75 51.72 49.51 51.21 0.3M
2021-10-18 49.28 49.70 47.50 49.64 0.3M
2021-10-15 49.24 50.25 48.19 49.37 0.6M
2021-10-14 48.53 48.59 47.88 48.45 0.2M
2021-10-13 47.79 48.66 46.91 47.19 0.2M
2021-10-12 49.15 49.83 47.30 47.66 0.3M
2021-10-11 47.08 49.22 46.85 48.56 0.4M
2021-10-08 47.62 47.92 46.86 47.18 0.2M
2021-10-07 46.64 47.94 46.47 47.46 0.3M
2021-10-06 45.70 46.53 45.14 45.88 0.2M
2021-10-05 45.83 47.13 45.83 45.95 0.2M
2021-10-04 47.34 47.38 45.33 45.52 0.2M
2021-10-01 47.34 48.08 46.28 47.81 0.2M
2021-09-30 47.14 48.55 47.00 47.03 0.2M
2021-09-29 48.14 48.19 46.30 46.71 0.2M
2021-09-28 48.72 48.73 47.42 47.68 0.2M
2021-09-27 48.77 49.93 48.15 49.76 0.2M
2021-09-24 49.88 50.18 49.12 49.15 0.2M
2021-09-23 48.63 50.43 48.35 50.13 0.2M
2021-09-22 48.34 48.89 48.00 48.47 0.2M
2021-09-21 48.34 48.50 47.28 47.85 0.1M
2021-09-20 47.33 48.26 46.51 48.22 0.2M
2021-09-17 49.33 49.46 47.75 48.88 0.6M
2021-09-16 48.98 49.80 48.50 49.44 0.2M
2021-09-15 49.25 49.25 48.04 49.20 0.1M
2021-09-14 49.23 49.82 48.66 49.23 0.1M
2021-09-13 49.09 49.25 48.15 49.15 0.2M
2021-09-10 49.38 49.86 48.65 48.71 0.2M
2021-09-09 48.56 49.54 48.22 48.86 0.2M
2021-09-08 49.80 49.80 48.45 48.80 0.2M
2021-09-07 50.10 50.46 48.82 50.05 0.2M
2021-09-03 49.55 50.61 49.25 50.06 0.2M
2021-09-02 48.95 50.10 48.60 49.84 0.2M
2021-09-01 49.80 50.01 48.17 48.58 0.2M
2021-08-31 50.88 50.88 48.83 49.71 0.7M
2021-08-30 52.13 52.80 50.01 50.90 0.3M
2021-08-27 48.36 51.73 48.25 51.67 0.4M
2021-08-26 48.63 49.35 47.08 48.41 0.3M
2021-08-25 46.15 49.73 46.04 49.05 0.6M
2021-08-24 45.00 45.42 44.38 45.25 0.2M
2021-08-23 43.20 44.53 42.82 44.41 0.2M
2021-08-20 42.65 42.78 41.75 42.52 0.1M
2021-08-19 42.47 42.84 41.68 42.60 0.1M
2021-08-18 42.15 43.36 42.15 42.63 0.2M
2021-08-17 42.56 42.56 41.31 41.93 0.2M
2021-08-16 42.95 43.49 42.52 43.19 0.1M
2021-08-13 44.00 44.20 42.85 43.07 0.2M
2021-08-12 43.74 44.21 42.88 43.69 0.2M
2021-08-11 44.65 44.93 43.20 44.22 0.1M
2021-08-10 44.17 44.19 43.32 44.06 0.1M
2021-08-09 45.31 45.60 43.88 44.20 0.2M
2021-08-06 44.10 45.57 43.35 45.56 0.4M
2021-08-05 43.50 45.25 42.10 43.65 0.6M
2021-08-04 39.19 39.69 38.61 38.71 0.2M
2021-08-03 38.57 39.09 37.91 39.07 0.2M
2021-08-02 39.09 39.75 38.53 38.56 0.2M
2021-07-30 37.33 38.79 37.33 38.55 0.1M
2021-07-29 37.53 37.83 36.84 37.74 0.1M
2021-07-28 36.08 37.56 36.08 37.32 0.2M
2021-07-27 36.87 37.18 34.90 35.78 0.1M
2021-07-26 37.57 38.20 36.84 37.20 0.1M
2021-07-23 37.71 38.04 37.05 37.55 0.1M
2021-07-22 37.44 37.63 36.86 37.40 0.2M
2021-07-21 35.68 37.51 35.68 37.45 0.2M
2021-07-20 34.35 35.84 33.83 35.50 0.3M
2021-07-19 34.05 34.36 33.36 34.06 0.3M
2021-07-16 35.88 36.00 34.40 34.50 0.2M
2021-07-15 36.19 36.28 34.70 35.40 0.4M
2021-07-14 38.64 38.64 36.52 36.59 0.2M
2021-07-13 37.95 38.10 37.24 37.33 0.1M
2021-07-12 38.18 38.42 37.80 38.29 0.1M
2021-07-09 37.38 38.26 37.20 37.97 0.1M
2021-07-08 36.80 37.68 35.58 36.84 0.2M
2021-07-07 38.86 39.32 37.80 37.94 0.2M
2021-07-06 39.74 39.95 37.98 38.69 0.1M
2021-07-02 40.06 40.24 39.08 39.51 0.2M
2021-07-01 40.60 40.63 39.67 39.81 0.3M
2021-06-30 40.67 40.79 40.15 40.42 0.1M
2021-06-29 40.60 40.92 40.18 40.65 0.1M
2021-06-28 39.49 40.64 39.49 40.60 0.2M
2021-06-25 39.50 40.04 38.92 39.12 0.6M
2021-06-24 38.80 39.67 38.75 39.58 0.3M
2021-06-23 38.72 39.51 38.57 38.62 0.3M
2021-06-22 37.88 38.98 37.66 38.61 0.2M
2021-06-21 38.70 39.30 38.13 38.16 0.3M
2021-06-18 40.34 41.11 38.41 38.49 0.4M
2021-06-17 41.19 41.80 40.41 41.14 0.1M
2021-06-16 41.73 42.11 41.08 41.42 0.1M
2021-06-15 41.76 42.22 41.55 41.69 0.1M
2021-06-14 41.52 42.46 41.51 41.75 0.2M
2021-06-11 41.13 41.58 40.68 41.51 0.2M
2021-06-10 40.73 41.24 40.27 40.95 0.1M
2021-06-09 41.51 41.77 40.34 40.51 0.1M
2021-06-08 42.00 42.50 41.26 41.48 0.1M
2021-06-07 41.29 41.80 41.01 41.55 0.1M
2021-06-04 40.59 41.57 40.59 41.51 0.1M
2021-06-03 40.49 40.82 39.99 40.07 0.1M
2021-06-02 41.65 41.94 40.98 41.20 0.1M
2021-06-01 42.00 42.60 41.25 41.68 0.2M
2021-05-28 40.98 41.70 40.15 41.44 0.2M
2021-05-27 40.36 41.34 40.14 40.97 0.2M
2021-05-26 40.12 40.64 39.90 40.63 0.1M
2021-05-25 40.87 41.53 40.15 40.15 0.2M
2021-05-24 39.81 40.90 39.81 40.65 0.2M
2021-05-21 40.02 40.93 39.57 39.58 0.2M
2021-05-20 39.23 40.25 38.74 40.19 0.2M
2021-05-19 36.82 39.34 36.60 38.89 0.2M
2021-05-18 38.54 39.18 37.73 37.73 0.1M
2021-05-17 37.72 38.39 37.18 38.16 0.2M
2021-05-14 38.31 38.65 37.24 38.30 0.2M
2021-05-13 36.20 37.78 36.18 37.07 0.3M
2021-05-12 37.44 38.11 35.45 35.51 0.4M
2021-05-11 36.70 38.69 35.85 38.52 0.5M
2021-05-10 40.79 40.99 38.62 38.70 0.5M
2021-05-07 40.59 41.37 40.30 41.02 0.1M
2021-05-06 39.90 40.48 39.06 40.27 0.2M
2021-05-05 41.52 41.80 38.30 39.93 0.5M
2021-05-04 41.60 41.67 39.49 40.80 0.3M
2021-05-03 42.14 42.41 41.55 42.03 0.3M
2021-04-30 41.96 42.71 41.41 41.53 0.2M
2021-04-29 44.89 44.90 42.29 42.93 0.4M
2021-04-28 43.82 44.46 43.77 44.08 0.2M
2021-04-27 44.90 45.00 43.21 44.03 0.3M
2021-04-26 43.72 45.11 43.72 44.42 0.2M
2021-04-23 42.58 44.39 42.23 43.97 0.3M
2021-04-22 43.50 43.78 42.06 42.07 0.3M
2021-04-21 41.03 43.75 41.00 43.71 0.3M
2021-04-20 41.63 41.90 40.37 40.92 0.3M
2021-04-19 42.12 42.52 41.39 42.04 0.4M
2021-04-16 43.48 43.77 41.44 42.66 0.5M
2021-04-15 44.00 45.66 43.12 44.31 0.4M
2021-04-14 43.06 44.84 43.05 43.50 0.3M
2021-04-13 43.99 44.25 42.05 43.01 0.5M
2021-04-12 44.22 44.37 42.88 43.23 0.5M
2021-04-09 45.31 45.31 44.02 44.33 0.6M
2021-04-08 47.30 48.19 45.44 45.71 0.6M
2021-04-07 48.18 49.09 46.64 46.96 0.3M
2021-04-06 49.36 49.40 47.04 48.40 0.4M
2021-04-05 49.10 50.21 47.65 49.32 0.9M
2021-04-01 41.92 47.74 41.92 47.60 1.0M
2021-03-31 38.82 41.39 38.82 41.09 0.4M
2021-03-30 37.11 38.45 37.00 38.23 0.2M
2021-03-29 39.02 39.48 37.05 37.43 0.2M
2021-03-26 37.57 39.25 37.20 39.19 0.4M
2021-03-25 35.49 37.25 34.95 37.06 0.4M
2021-03-24 37.40 38.68 36.30 36.40 0.3M
2021-03-23 38.96 38.96 35.86 36.19 0.5M
2021-03-22 39.24 39.96 38.35 39.06 0.3M
2021-03-19 39.22 39.48 37.75 38.47 0.6M
2021-03-18 42.57 42.60 38.35 38.67 0.5M
2021-03-17 41.84 42.90 40.16 42.82 0.4M
2021-03-16 41.62 44.20 41.20 42.55 0.9M
2021-03-15 39.79 40.92 39.22 40.90 0.4M
2021-03-12 39.21 39.93 38.36 39.79 0.3M
2021-03-11 39.18 40.00 38.58 39.82 0.7M
2021-03-10 38.00 38.77 37.69 38.06 0.4M
2021-03-09 35.82 37.75 35.61 37.67 0.5M
2021-03-08 37.05 37.58 34.60 34.71 0.3M
2021-03-05 36.10 37.30 35.65 37.20 0.4M
2021-03-04 38.22 38.69 35.00 35.78 0.4M
2021-03-03 38.11 39.05 37.81 38.47 0.4M
2021-03-02 39.73 39.99 37.88 37.94 0.2M
2021-03-01 37.45 39.79 37.40 39.71 0.4M
2021-02-26 36.99 37.82 36.04 36.87 0.3M
2021-02-25 38.42 38.55 36.32 36.56 0.3M
2021-02-24 37.60 39.06 36.91 38.73 0.2M
2021-02-23 38.20 38.24 35.56 37.26 0.4M
2021-02-22 39.01 39.59 38.66 39.02 0.3M
2021-02-19 39.07 40.20 39.07 39.75 0.3M
2021-02-18 39.06 39.69 38.08 38.43 0.3M
2021-02-17 39.79 40.30 38.58 39.54 0.3M
2021-02-16 39.79 41.20 39.55 40.45 0.4M
2021-02-12 39.50 40.33 38.91 39.76 0.3M
2021-02-11 38.77 39.49 37.17 38.92 0.5M
2021-02-10 38.33 39.55 37.87 38.56 0.4M
2021-02-09 38.49 38.80 37.70 38.22 0.2M
2021-02-08 37.10 38.82 36.90 38.80 0.5M
2021-02-05 37.71 37.71 36.42 36.90 0.3M
2021-02-04 36.09 37.34 36.00 37.33 0.2M
2021-02-03 37.77 37.77 35.83 36.12 0.2M
2021-02-02 37.33 37.62 36.50 37.34 0.3M
2021-02-01 35.18 36.22 34.76 36.15 0.3M
2021-01-29 36.00 36.02 34.23 34.24 0.3M
2021-01-28 35.11 37.00 35.00 36.16 0.4M
2021-01-27 37.00 37.05 34.69 34.92 0.4M
2021-01-26 39.82 39.82 37.33 37.44 0.3M
2021-01-25 40.88 40.95 38.92 39.53 0.2M
2021-01-22 38.96 40.62 38.93 40.09 0.4M
2021-01-21 39.94 40.11 39.08 39.93 0.5M
2021-01-20 39.25 39.38 37.33 38.78 0.7M
2021-01-19 36.47 39.22 36.05 38.99 1.5M
2021-01-15 36.83 36.87 34.26 34.92 0.7M
2021-01-14 38.70 39.65 37.01 37.18 0.9M
2021-01-13 33.85 37.64 33.10 37.18 1.3M
2021-01-12 30.92 31.83 30.50 31.63 0.5M
2021-01-11 28.53 31.00 28.45 30.77 0.9M
2021-01-08 31.99 32.36 31.39 31.68 0.3M
2021-01-07 30.28 31.54 30.08 31.45 0.3M
2021-01-06 29.31 30.25 29.25 29.92 0.3M
2021-01-05 28.76 29.72 28.76 29.41 0.3M
2021-01-04 29.25 30.39 28.47 28.60 0.8M