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
2022-12-30 78.05 79.49 77.00 79.36 0.2M
2022-12-29 78.76 80.21 78.67 79.37 0.2M
2022-12-28 78.36 79.73 77.06 77.38 0.2M
2022-12-27 79.97 80.19 78.59 79.22 0.2M
2022-12-23 79.59 80.67 78.68 80.27 0.2M
2022-12-22 80.65 81.00 75.73 80.43 0.7M
2022-12-21 81.42 83.25 80.75 82.65 0.3M
2022-12-20 77.74 80.59 77.32 80.48 0.3M
2022-12-19 80.83 81.43 77.30 78.60 0.5M
2022-12-16 81.20 82.75 80.20 81.43 0.8M
2022-12-15 83.10 84.39 81.59 82.76 0.5M
2022-12-14 86.00 87.44 84.44 85.41 0.4M
2022-12-13 86.60 88.73 84.64 86.52 0.6M
2022-12-12 81.40 84.11 81.02 83.34 0.4M
2022-12-09 81.08 82.50 79.47 81.95 0.4M
2022-12-08 78.42 82.50 77.68 81.93 0.4M
2022-12-07 77.00 79.09 76.98 78.11 0.2M
2022-12-06 79.75 80.20 77.25 78.04 0.5M
2022-12-05 78.58 80.21 76.67 80.11 0.3M
2022-12-02 77.12 79.80 76.61 78.76 0.2M
2022-12-01 80.37 80.50 77.55 79.21 0.2M
2022-11-30 76.99 79.87 74.21 79.86 0.4M
2022-11-29 76.99 78.77 76.17 76.31 0.3M
2022-11-28 78.37 78.52 75.97 76.69 0.3M
2022-11-25 78.17 79.59 78.05 79.38 0.1M
2022-11-23 78.62 81.06 78.59 79.07 0.3M
2022-11-22 77.74 78.72 75.92 78.70 0.4M
2022-11-21 75.13 77.38 75.07 77.16 0.5M
2022-11-18 78.35 78.77 76.04 76.59 0.3M
2022-11-17 72.28 76.61 71.43 76.51 0.4M
2022-11-16 76.40 76.40 73.01 74.39 0.4M
2022-11-15 78.55 80.24 77.70 78.10 0.3M
2022-11-14 75.64 78.00 75.29 76.41 0.4M
2022-11-11 75.00 78.00 74.60 77.09 0.3M
2022-11-10 73.11 75.21 72.18 75.06 0.6M
2022-11-09 68.55 70.42 67.62 69.83 0.3M
2022-11-08 70.84 71.27 68.50 69.92 0.4M
2022-11-07 64.50 69.89 64.49 69.17 0.6M
2022-11-04 62.33 65.14 61.30 65.05 0.6M
2022-11-03 57.54 62.55 57.11 59.84 0.6M
2022-11-02 58.80 60.67 57.18 57.36 0.4M
2022-11-01 59.63 59.99 58.74 58.76 0.3M
2022-10-31 59.16 59.63 57.57 58.00 0.3M
2022-10-28 57.44 60.39 57.34 59.87 0.2M
2022-10-27 59.29 60.05 57.03 57.33 0.3M
2022-10-26 57.00 60.67 56.02 58.65 0.3M
2022-10-25 55.75 59.30 55.75 57.87 0.3M
2022-10-24 55.44 55.82 53.71 55.43 0.2M
2022-10-21 53.30 55.63 52.82 55.36 0.3M
2022-10-20 51.59 55.54 51.59 53.18 0.4M
2022-10-19 50.66 51.89 50.09 51.04 0.5M
2022-10-18 53.77 54.65 49.78 50.79 0.7M
2022-10-17 53.20 54.00 51.54 52.05 0.5M
2022-10-14 56.30 56.80 51.55 51.71 0.5M
2022-10-13 51.90 57.22 51.00 55.87 0.5M
2022-10-12 55.75 56.29 53.75 54.08 0.4M
2022-10-11 57.98 58.84 55.19 56.01 0.5M
2022-10-10 61.71 61.71 56.94 59.29 0.4M
2022-10-07 64.04 64.54 61.18 61.46 0.4M
2022-10-06 67.13 68.83 66.23 66.48 0.3M
2022-10-05 65.50 67.83 65.10 67.22 0.6M
2022-10-04 66.14 67.50 65.00 66.95 0.3M
2022-10-03 61.63 64.38 61.28 63.25 0.3M
2022-09-30 60.62 62.65 59.04 60.56 0.6M
2022-09-29 61.95 62.70 60.32 62.62 0.3M
2022-09-28 59.33 62.99 58.89 62.58 0.4M
2022-09-27 59.65 60.65 58.11 59.67 0.3M
2022-09-26 57.20 59.22 57.20 57.57 0.3M
2022-09-23 57.50 58.01 56.29 57.34 0.4M
2022-09-22 60.69 61.00 57.88 58.47 0.3M
2022-09-21 61.43 63.59 60.94 61.10 0.2M
2022-09-20 60.28 61.78 59.99 61.34 0.2M
2022-09-19 60.11 62.18 59.41 61.40 0.2M
2022-09-16 60.25 61.42 59.09 61.25 0.5M
2022-09-15 62.35 63.29 60.74 61.74 0.2M
2022-09-14 63.25 64.13 61.83 63.15 0.2M
2022-09-13 62.79 64.23 62.11 62.92 0.3M
2022-09-12 66.19 66.53 64.41 66.32 0.3M
2022-09-09 65.00 66.13 64.72 65.61 0.4M
2022-09-08 61.26 64.19 60.70 64.19 0.4M
2022-09-07 62.15 63.07 61.43 62.55 0.3M
2022-09-06 63.80 64.46 61.90 62.16 0.4M
2022-09-02 64.32 65.69 62.71 63.39 0.4M
2022-09-01 64.70 64.87 61.40 63.55 0.7M
2022-08-31 67.58 67.58 64.68 66.94 0.5M
2022-08-30 71.00 71.63 65.68 67.35 0.9M
2022-08-29 70.56 72.25 69.01 70.26 0.8M
2022-08-26 83.01 83.39 71.63 72.29 1.6M
2022-08-25 72.75 82.59 72.75 81.73 1.9M
2022-08-24 72.40 73.69 70.84 72.39 0.4M
2022-08-23 70.81 73.00 70.79 72.22 0.3M
2022-08-22 72.30 73.72 70.29 70.68 0.4M
2022-08-19 73.46 74.34 72.26 74.22 0.4M
2022-08-18 70.83 75.62 69.65 75.19 0.7M
2022-08-17 70.40 70.57 67.46 69.38 0.5M
2022-08-16 74.89 75.60 71.46 71.69 0.6M
2022-08-15 76.89 77.69 74.01 76.35 0.7M
2022-08-12 71.66 77.08 71.44 76.87 0.7M
2022-08-11 71.31 73.38 70.39 70.65 0.5M
2022-08-10 70.70 71.24 68.54 70.73 0.6M
2022-08-09 73.29 73.38 66.70 68.35 0.9M
2022-08-08 77.42 78.11 73.26 75.50 0.5M
2022-08-05 77.12 79.83 76.42 78.18 0.5M
2022-08-04 75.30 79.23 74.55 78.57 1.0M
2022-08-03 70.34 73.16 69.92 72.70 0.4M
2022-08-02 69.00 70.90 68.52 70.04 0.3M
2022-08-01 70.16 72.06 69.24 70.19 0.3M
2022-07-29 68.10 70.48 67.75 70.33 0.6M
2022-07-28 67.12 68.63 65.62 68.46 0.3M
2022-07-27 64.43 68.00 64.40 67.02 0.4M
2022-07-26 63.50 64.90 63.08 63.35 0.2M
2022-07-25 63.56 63.99 62.05 63.98 0.3M
2022-07-22 66.38 66.40 62.56 63.65 0.5M
2022-07-21 65.35 67.06 64.31 66.55 0.6M
2022-07-20 60.80 65.21 60.80 64.74 0.6M
2022-07-19 57.69 61.61 57.11 60.84 0.4M
2022-07-18 58.05 58.05 55.70 56.16 0.3M
2022-07-15 55.69 56.41 54.24 56.20 0.2M
2022-07-14 53.83 54.81 52.45 54.60 0.3M
2022-07-13 51.05 54.27 51.05 53.82 0.3M
2022-07-12 52.35 53.33 51.23 52.70 0.3M
2022-07-11 51.25 51.92 50.49 51.10 0.2M
2022-07-08 50.56 52.80 50.08 52.27 0.2M
2022-07-07 49.36 52.20 49.36 51.20 0.3M
2022-07-06 48.97 49.59 47.79 48.22 0.2M
2022-07-05 46.54 49.36 46.41 49.05 0.5M
2022-07-01 53.60 54.07 47.67 47.95 0.9M
2022-06-30 53.72 56.15 53.06 54.84 0.4M
2022-06-29 56.18 56.18 53.82 54.77 0.2M
2022-06-28 58.70 59.10 56.36 56.57 0.3M
2022-06-27 59.23 59.39 56.61 58.32 0.4M
2022-06-24 54.53 58.24 54.19 58.20 0.7M
2022-06-23 53.58 54.14 52.41 53.74 0.3M
2022-06-22 52.33 54.10 52.25 53.27 0.2M
2022-06-21 53.57 55.22 53.14 53.84 0.3M
2022-06-17 52.31 53.12 51.50 52.01 0.4M
2022-06-16 53.92 54.35 50.69 51.63 0.3M
2022-06-15 55.71 57.40 54.67 56.01 0.3M
2022-06-14 54.82 56.24 53.88 55.58 0.3M
2022-06-13 54.94 56.36 53.22 54.22 0.3M
2022-06-10 58.95 60.52 57.05 57.84 0.3M
2022-06-09 62.67 62.90 60.37 60.45 0.4M
2022-06-08 63.30 64.85 62.36 63.41 0.3M
2022-06-07 61.66 63.98 60.77 63.64 0.3M
2022-06-06 63.14 64.20 62.34 62.93 0.3M
2022-06-03 62.80 63.26 61.44 61.99 0.3M
2022-06-02 60.87 64.37 60.87 64.22 0.4M
2022-06-01 62.78 63.36 60.17 61.22 0.3M
2022-05-31 62.27 62.70 61.15 62.06 0.4M
2022-05-27 60.77 62.96 60.55 62.39 0.4M
2022-05-26 55.49 60.80 55.19 59.96 0.3M
2022-05-25 53.97 56.65 53.90 56.11 0.2M
2022-05-24 55.54 56.56 53.43 54.16 0.2M
2022-05-23 56.50 58.15 56.01 57.05 0.2M
2022-05-20 58.54 59.26 54.33 56.25 0.5M
2022-05-19 56.49 58.85 56.31 57.27 0.3M
2022-05-18 58.65 60.75 56.26 57.02 0.4M
2022-05-17 58.69 60.96 58.67 60.56 0.3M
2022-05-16 57.72 58.61 56.23 56.38 0.3M
2022-05-13 56.05 59.44 55.35 58.65 0.4M
2022-05-12 52.61 55.46 51.80 54.28 0.4M
2022-05-11 55.31 57.32 52.79 53.08 0.6M
2022-05-10 56.60 57.08 53.41 55.46 0.4M
2022-05-09 56.08 57.35 53.50 54.54 0.5M
2022-05-06 56.96 59.73 55.36 58.20 0.6M
2022-05-05 59.29 60.99 56.24 57.14 1.0M
2022-05-04 57.80 60.77 55.66 60.70 0.5M
2022-05-03 55.67 57.50 54.85 56.99 0.3M
2022-05-02 54.10 56.04 53.44 56.01 0.4M
2022-04-29 55.34 57.45 54.23 54.45 0.3M
2022-04-28 55.08 57.31 53.79 56.71 0.3M
2022-04-27 53.19 55.50 53.07 53.58 0.3M
2022-04-26 55.86 56.00 53.80 53.93 0.4M
2022-04-25 54.10 56.80 54.00 56.49 0.4M
2022-04-22 56.27 57.35 54.76 54.83 0.3M
2022-04-21 60.40 60.55 55.87 56.45 0.5M
2022-04-20 59.50 60.50 57.71 57.93 0.4M
2022-04-19 56.42 58.61 55.76 58.18 0.4M
2022-04-18 56.06 57.41 55.33 56.50 0.5M
2022-04-14 58.50 59.15 56.36 56.43 0.3M
2022-04-13 57.48 59.50 57.25 58.37 0.4M
2022-04-12 58.56 60.30 56.67 57.05 0.8M
2022-04-11 57.94 58.70 56.64 56.76 0.5M
2022-04-08 61.38 61.50 58.91 59.10 0.8M
2022-04-07 61.99 63.92 60.50 61.76 0.8M
2022-04-06 63.79 64.84 61.31 61.80 0.6M
2022-04-05 72.20 72.54 64.89 65.59 0.8M
2022-04-04 72.17 73.70 71.41 72.30 0.4M
2022-04-01 76.00 77.20 70.48 71.55 1.0M
2022-03-31 77.89 78.98 75.38 75.53 0.4M
2022-03-30 81.09 81.10 77.35 77.45 0.5M
2022-03-29 80.91 81.71 78.89 81.15 0.5M
2022-03-28 78.76 79.85 75.85 78.57 0.6M
2022-03-25 82.53 82.54 76.62 78.51 0.7M
2022-03-24 79.72 83.74 79.12 82.53 0.5M
2022-03-23 80.53 82.89 78.38 78.56 0.5M
2022-03-22 79.18 82.71 78.90 81.30 0.5M
2022-03-21 80.53 80.84 76.70 78.53 0.7M
2022-03-18 74.74 81.31 74.54 80.53 1.3M
2022-03-17 70.88 75.73 70.03 75.36 0.7M
2022-03-16 65.68 71.98 65.68 71.81 0.7M
2022-03-15 59.64 64.57 59.55 64.43 0.5M
2022-03-14 63.38 63.46 59.01 59.17 0.5M
2022-03-11 66.00 67.41 63.36 63.38 0.3M
2022-03-10 64.00 65.14 63.01 64.87 0.3M
2022-03-09 64.55 66.71 64.46 65.73 0.6M
2022-03-08 59.17 64.68 58.84 62.11 0.6M
2022-03-07 61.66 63.04 58.58 58.84 0.5M
2022-03-04 67.75 68.59 60.31 61.63 0.9M
2022-03-03 72.34 72.83 68.44 69.14 0.4M
2022-03-02 67.75 71.75 67.42 71.59 0.5M
2022-03-01 70.52 71.15 65.88 66.71 0.5M
2022-02-28 69.17 71.69 67.70 69.22 0.5M
2022-02-25 67.77 69.47 66.41 69.44 0.3M
2022-02-24 60.00 67.87 59.02 67.75 0.5M
2022-02-23 67.14 68.26 63.60 63.84 0.4M
2022-02-22 66.13 68.27 64.39 65.41 0.3M
2022-02-18 69.00 69.47 66.73 67.55 0.3M
2022-02-17 70.16 70.98 68.33 68.79 0.3M
2022-02-16 70.45 72.05 68.56 71.48 0.4M
2022-02-15 67.60 70.82 67.60 70.40 0.4M
2022-02-14 64.98 67.75 64.89 65.99 0.4M
2022-02-11 71.30 71.96 64.05 64.75 0.7M
2022-02-10 70.00 75.00 68.88 71.25 1.0M
2022-02-09 68.59 71.77 67.89 71.68 0.7M
2022-02-08 65.50 68.59 63.52 67.28 1.1M
2022-02-07 63.28 64.90 62.89 63.24 0.5M
2022-02-04 61.35 63.75 60.33 62.89 0.3M
2022-02-03 61.89 63.24 60.74 61.14 0.3M
2022-02-02 64.14 65.19 62.22 63.58 0.3M
2022-02-01 63.12 63.82 60.86 63.27 0.3M
2022-01-31 59.50 62.65 58.64 62.61 0.5M
2022-01-28 56.23 59.12 54.20 59.09 0.5M
2022-01-27 62.26 62.26 56.40 57.30 0.5M
2022-01-26 62.54 64.56 60.25 61.64 0.5M
2022-01-25 59.62 61.11 58.01 59.41 0.3M
2022-01-24 58.87 61.88 55.85 61.72 0.6M
2022-01-21 60.11 63.32 59.30 59.99 0.5M
2022-01-20 63.91 65.29 60.76 60.94 0.3M
2022-01-19 66.78 67.83 62.55 62.84 0.5M
2022-01-18 69.94 70.63 65.63 65.89 0.4M
2022-01-14 66.23 71.49 65.80 71.39 0.3M
2022-01-13 72.00 73.00 67.11 67.40 0.4M
2022-01-12 69.47 71.03 68.42 70.21 0.4M
2022-01-11 67.15 68.90 65.67 68.54 0.3M
2022-01-10 68.03 68.36 63.90 67.13 0.6M
2022-01-07 72.20 72.91 67.45 68.67 0.4M
2022-01-06 70.30 73.33 68.79 72.17 0.5M
2022-01-05 74.90 75.04 70.03 70.19 0.5M
2022-01-04 76.90 77.60 72.76 74.98 0.8M
2022-01-03 75.37 77.17 74.92 76.77 0.7M