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
2023-12-29 132.37 132.47 128.81 129.69 0.6M
2023-12-28 133.42 133.89 131.30 132.36 0.3M
2023-12-27 136.82 136.89 132.58 133.20 0.5M
2023-12-26 134.36 136.33 134.00 135.59 0.3M
2023-12-22 134.67 135.60 132.19 133.43 0.4M
2023-12-21 132.80 135.58 131.42 134.81 0.5M
2023-12-20 134.75 135.44 128.70 128.74 0.7M
2023-12-19 136.22 137.18 133.50 136.18 0.7M
2023-12-18 136.69 138.48 134.39 134.86 0.7M
2023-12-15 141.46 141.72 134.56 136.09 1.3M
2023-12-14 134.75 141.57 134.21 140.43 1.2M
2023-12-13 126.58 131.59 124.42 131.50 0.7M
2023-12-12 125.59 126.97 123.70 126.19 0.5M
2023-12-11 123.66 126.68 122.66 125.58 0.9M
2023-12-08 122.21 124.41 121.35 122.69 1.4M
2023-12-07 122.91 124.05 121.11 122.65 0.5M
2023-12-06 126.98 127.50 121.92 122.02 0.4M
2023-12-05 124.00 125.40 122.40 124.57 0.5M
2023-12-04 124.05 125.16 121.50 125.11 0.4M
2023-12-01 123.40 126.35 120.89 125.86 0.5M
2023-11-30 125.60 126.25 122.93 124.28 0.5M
2023-11-29 128.28 130.64 124.68 125.15 0.7M
2023-11-28 127.22 128.06 124.45 125.76 0.4M
2023-11-27 127.14 129.79 125.39 128.29 0.4M
2023-11-24 128.13 129.45 126.70 128.36 0.3M
2023-11-22 129.00 132.49 128.12 128.13 0.5M
2023-11-21 130.25 130.25 124.42 127.19 0.8M
2023-11-20 132.02 132.47 130.79 131.67 0.8M
2023-11-17 135.05 135.05 130.02 132.02 0.8M
2023-11-16 136.42 138.77 135.00 136.23 0.6M
2023-11-15 139.33 141.65 136.20 137.72 0.5M
2023-11-14 134.91 137.78 133.48 137.64 0.7M
2023-11-13 130.02 130.86 127.63 129.39 0.6M
2023-11-10 126.00 132.32 125.56 131.31 0.7M
2023-11-09 131.21 131.91 124.23 124.61 0.7M
2023-11-08 129.81 131.39 128.15 130.32 0.4M
2023-11-07 128.75 129.84 127.20 129.43 0.5M
2023-11-06 132.00 133.19 127.69 129.27 0.5M
2023-11-03 128.47 132.35 126.68 131.11 0.8M
2023-11-02 134.00 134.32 124.12 128.03 1.2M
2023-11-01 127.05 128.99 124.38 127.50 1.0M
2023-10-31 126.50 128.35 122.74 127.50 0.7M
2023-10-30 135.82 135.82 120.54 126.27 1.6M
2023-10-27 140.72 141.99 137.23 138.04 0.5M
2023-10-26 142.94 144.72 138.32 138.74 0.5M
2023-10-25 148.20 148.74 139.66 141.37 0.6M
2023-10-24 147.01 150.28 146.00 149.66 0.5M
2023-10-23 143.60 146.14 142.43 144.65 0.5M
2023-10-20 145.73 148.72 143.87 144.59 0.6M
2023-10-19 158.84 158.84 144.69 145.92 0.8M
2023-10-18 159.03 159.15 155.25 156.77 0.3M
2023-10-17 160.17 163.41 153.06 161.16 0.5M
2023-10-16 161.79 164.55 159.21 163.05 0.5M
2023-10-13 165.00 165.39 159.00 160.37 0.6M
2023-10-12 168.10 170.97 162.90 164.46 0.5M
2023-10-11 165.62 168.54 165.62 167.65 0.5M
2023-10-10 161.42 168.05 161.42 165.19 0.6M
2023-10-09 159.63 161.06 157.41 160.01 0.3M
2023-10-06 157.29 163.76 156.50 162.15 0.3M
2023-10-05 160.36 162.28 157.57 158.94 0.3M
2023-10-04 159.90 162.49 158.60 160.36 0.4M
2023-10-03 161.19 164.02 156.19 158.56 0.6M
2023-10-02 164.00 167.44 159.87 162.63 0.4M
2023-09-29 164.56 165.84 161.86 163.05 0.5M
2023-09-28 157.10 163.48 156.66 161.67 0.5M
2023-09-27 157.08 159.60 155.34 157.82 0.4M
2023-09-26 155.91 157.00 152.71 154.04 0.5M
2023-09-25 155.32 159.91 154.91 157.73 0.4M
2023-09-22 157.25 159.64 155.67 156.32 0.5M
2023-09-21 160.00 161.33 153.35 154.56 1.0M
2023-09-20 168.69 169.67 162.80 163.03 0.4M
2023-09-19 168.00 169.20 165.89 166.76 0.4M
2023-09-18 165.56 170.90 164.40 168.54 0.5M
2023-09-15 175.87 177.27 165.70 167.27 2.9M
2023-09-14 179.76 181.45 175.43 178.88 0.4M
2023-09-13 177.10 182.63 177.10 178.30 0.5M
2023-09-12 179.79 183.13 176.98 178.72 0.4M
2023-09-11 179.89 181.02 174.74 177.12 0.5M
2023-09-08 178.34 181.72 175.65 176.76 0.4M
2023-09-07 186.00 186.00 174.33 180.47 0.6M
2023-09-06 192.63 196.03 188.77 191.04 0.3M
2023-09-05 190.22 194.71 187.40 192.58 0.5M
2023-09-01 193.46 194.72 189.16 192.90 0.4M
2023-08-31 187.71 193.50 187.00 192.15 0.6M
2023-08-30 183.53 188.36 181.94 186.96 0.4M
2023-08-29 170.49 184.72 168.60 183.53 0.5M
2023-08-28 171.00 173.43 170.56 172.40 0.3M
2023-08-25 170.81 172.32 163.02 168.55 0.5M
2023-08-24 179.59 180.43 169.06 169.59 0.4M
2023-08-23 171.26 178.21 170.47 176.79 0.3M
2023-08-22 174.07 175.35 169.30 171.96 0.3M
2023-08-21 165.71 171.78 165.71 171.43 0.3M
2023-08-18 158.00 166.17 157.01 164.45 0.4M
2023-08-17 166.25 167.45 158.85 159.83 0.5M
2023-08-16 169.82 170.56 165.10 165.52 0.4M
2023-08-15 170.39 170.80 167.78 169.61 0.2M
2023-08-14 165.80 170.65 163.00 170.39 0.4M
2023-08-11 170.33 173.02 166.49 167.11 0.8M
2023-08-10 174.47 177.39 170.91 174.08 0.4M
2023-08-09 177.33 177.77 168.68 171.91 0.7M
2023-08-08 177.30 179.13 174.01 177.33 0.5M
2023-08-07 177.48 181.26 176.60 180.84 0.5M
2023-08-04 185.00 185.31 172.30 175.74 0.8M
2023-08-03 187.96 195.95 183.22 186.61 0.8M
2023-08-02 193.28 194.45 185.37 189.02 0.8M
2023-08-01 196.40 201.00 193.53 196.21 0.7M
2023-07-31 194.51 200.73 194.51 200.48 0.8M
2023-07-28 186.53 193.69 185.31 192.90 0.8M
2023-07-27 182.50 186.97 181.27 182.75 0.5M
2023-07-26 176.28 178.64 173.00 176.56 0.2M
2023-07-25 175.01 181.81 175.01 177.91 0.4M
2023-07-24 175.79 178.23 171.34 174.47 0.4M
2023-07-21 178.78 180.14 174.35 175.52 0.4M
2023-07-20 181.02 182.38 173.53 175.81 0.7M
2023-07-19 191.62 191.97 181.83 185.18 0.6M
2023-07-18 191.55 192.42 185.74 191.62 0.5M
2023-07-17 183.01 193.61 181.94 192.27 0.8M
2023-07-14 182.76 186.19 178.18 179.85 0.4M
2023-07-13 176.88 184.29 176.88 182.07 0.5M
2023-07-12 177.40 177.80 173.28 175.35 0.5M
2023-07-11 178.97 180.00 170.64 174.12 0.5M
2023-07-10 172.74 178.79 171.95 177.93 0.4M
2023-07-07 172.99 177.37 172.54 173.07 0.3M
2023-07-06 174.74 176.01 171.09 172.99 0.4M
2023-07-05 181.37 182.57 176.66 178.58 0.5M
2023-07-03 183.95 184.70 179.00 181.74 0.3M
2023-06-30 181.01 186.68 181.00 183.33 0.7M
2023-06-29 176.68 181.23 175.17 179.03 0.5M
2023-06-28 170.54 177.56 170.25 174.67 0.4M
2023-06-27 167.97 174.94 167.69 174.17 0.4M
2023-06-26 169.60 175.42 168.21 168.24 0.5M
2023-06-23 166.05 169.52 165.00 168.47 0.5M
2023-06-22 164.69 172.22 163.69 170.03 0.4M
2023-06-21 165.00 166.97 162.78 165.86 0.6M
2023-06-20 168.77 171.10 165.60 166.40 0.7M
2023-06-16 173.26 174.29 167.30 169.08 0.9M
2023-06-15 169.40 173.37 165.87 170.97 0.7M
2023-06-14 175.60 176.72 169.39 172.92 1.0M
2023-06-13 182.28 184.41 178.18 180.28 0.5M
2023-06-12 174.60 182.57 173.93 180.89 0.6M
2023-06-09 175.00 176.89 171.92 172.61 0.4M
2023-06-08 170.00 174.32 169.32 173.28 0.4M
2023-06-07 166.71 175.00 166.71 170.50 0.7M
2023-06-06 160.36 166.64 160.00 165.09 0.4M
2023-06-05 160.31 164.78 158.41 162.83 0.5M
2023-06-02 163.04 164.19 157.12 162.36 0.4M
2023-06-01 157.86 164.29 156.35 162.09 0.7M
2023-05-31 157.23 159.91 155.40 157.55 0.7M
2023-05-30 166.07 167.36 159.01 160.36 0.5M
2023-05-26 153.00 162.53 152.27 160.96 0.7M
2023-05-25 148.00 153.33 145.61 151.89 0.7M
2023-05-24 139.01 141.37 136.53 141.05 0.5M
2023-05-23 142.93 145.13 141.28 142.49 0.4M
2023-05-22 140.65 144.60 140.48 143.98 0.5M
2023-05-19 144.82 145.88 139.94 141.59 0.5M
2023-05-18 138.69 145.74 138.48 144.52 0.7M
2023-05-17 130.86 138.30 129.62 137.69 0.6M
2023-05-16 127.24 131.12 125.63 129.92 0.6M
2023-05-15 122.44 128.55 122.42 127.99 0.5M
2023-05-12 125.46 127.25 121.22 122.11 0.4M
2023-05-11 125.00 126.05 121.21 125.14 0.4M
2023-05-10 122.00 126.46 120.71 126.24 0.5M
2023-05-09 118.33 120.29 117.81 119.90 0.4M
2023-05-08 120.20 121.73 117.76 120.04 0.3M
2023-05-05 114.78 121.01 111.42 120.20 0.6M
2023-05-04 122.10 123.53 105.28 113.54 1.4M
2023-05-03 122.06 124.83 121.00 122.61 0.5M
2023-05-02 123.90 125.36 121.28 121.73 0.5M
2023-05-01 119.00 123.44 119.00 123.09 0.5M
2023-04-28 116.39 118.46 115.54 118.30 0.3M
2023-04-27 117.82 118.01 111.05 116.41 0.8M
2023-04-26 119.97 121.10 117.44 118.01 0.4M
2023-04-25 124.19 125.08 118.79 118.94 0.6M
2023-04-24 125.10 127.51 123.14 126.00 0.4M
2023-04-21 124.34 125.98 121.15 125.37 0.6M
2023-04-20 124.19 129.54 123.47 125.34 0.6M
2023-04-19 127.24 128.00 125.35 126.51 0.3M
2023-04-18 130.00 131.60 127.77 128.97 0.4M
2023-04-17 125.69 128.55 124.42 128.05 0.4M
2023-04-14 127.32 132.18 126.30 127.68 0.6M
2023-04-13 125.37 127.93 124.00 127.11 0.4M
2023-04-12 127.24 128.23 123.94 124.80 0.4M
2023-04-11 127.83 129.59 125.51 125.84 0.4M
2023-04-10 123.65 127.89 123.40 127.28 0.6M
2023-04-06 125.36 128.11 123.18 125.34 0.4M
2023-04-05 126.75 127.52 124.19 126.92 0.5M
2023-04-04 132.58 132.58 127.56 128.74 0.3M
2023-04-03 132.22 133.47 128.73 132.42 0.4M
2023-03-31 132.61 135.25 132.48 133.25 0.4M
2023-03-30 133.74 136.30 132.35 133.44 0.4M
2023-03-29 127.36 132.57 126.62 132.19 0.6M
2023-03-28 128.61 130.02 122.89 124.73 0.6M
2023-03-27 130.30 131.20 127.55 129.18 0.5M
2023-03-24 129.20 130.02 125.59 128.69 0.6M
2023-03-23 133.21 136.38 128.40 131.38 0.9M
2023-03-22 133.23 136.32 131.21 131.41 0.5M
2023-03-21 133.63 136.26 129.42 133.45 0.7M
2023-03-20 128.62 131.84 128.11 131.51 0.6M
2023-03-17 130.02 131.94 127.40 128.22 1.0M
2023-03-16 122.47 130.38 122.04 129.96 0.6M
2023-03-15 125.76 127.84 121.10 123.86 0.7M
2023-03-14 125.87 129.80 125.50 128.84 0.7M
2023-03-13 119.77 125.77 118.09 122.54 0.7M
2023-03-10 129.75 130.46 122.77 123.69 0.8M
2023-03-09 130.88 135.96 129.00 129.57 0.9M
2023-03-08 129.04 133.48 128.91 131.09 0.5M
2023-03-07 128.94 130.43 126.59 128.00 0.4M
2023-03-06 130.00 131.63 127.44 128.85 0.5M
2023-03-03 129.34 130.44 127.61 129.91 0.6M
2023-03-02 123.80 129.67 108.43 129.17 2.1M
2023-03-01 129.72 132.98 129.51 132.24 0.6M
2023-02-28 126.00 131.56 125.42 128.54 0.9M
2023-02-27 125.34 126.90 123.44 125.29 0.4M
2023-02-24 121.31 123.85 120.50 123.47 0.5M
2023-02-23 126.00 127.14 122.48 124.71 0.6M
2023-02-22 121.00 122.86 119.77 122.28 0.5M
2023-02-21 118.78 122.35 118.50 120.85 0.7M
2023-02-17 127.00 127.00 118.50 121.93 1.2M
2023-02-16 126.27 129.53 125.40 127.30 0.5M
2023-02-15 125.34 129.70 124.51 128.85 0.5M
2023-02-14 126.46 129.71 124.40 127.47 0.8M
2023-02-13 125.02 128.34 121.70 128.33 0.7M
2023-02-10 123.70 124.77 119.37 123.36 0.7M
2023-02-09 118.27 128.42 115.00 124.41 1.1M
2023-02-08 118.61 120.71 116.33 117.57 0.6M
2023-02-07 115.83 119.27 114.03 118.73 0.7M
2023-02-06 116.04 117.49 114.15 115.94 0.6M
2023-02-03 116.00 121.58 116.00 118.04 0.7M
2023-02-02 116.32 120.34 116.00 118.97 0.7M
2023-02-01 110.98 116.99 110.44 115.15 0.8M
2023-01-31 107.22 110.91 107.01 109.95 0.5M
2023-01-30 108.35 110.64 106.76 107.83 0.6M
2023-01-27 112.28 112.75 109.85 110.44 0.4M
2023-01-26 111.50 113.81 107.81 113.73 0.5M
2023-01-25 105.52 111.75 105.21 110.59 0.5M
2023-01-24 106.25 108.19 105.01 107.88 0.4M
2023-01-23 102.75 109.50 102.16 107.24 0.6M
2023-01-20 99.88 102.65 98.34 102.31 0.4M
2023-01-19 100.50 101.30 95.95 98.18 0.6M
2023-01-18 102.91 103.66 100.39 102.02 0.7M
2023-01-17 100.50 102.13 99.32 102.00 0.4M
2023-01-13 96.87 100.60 96.19 100.51 0.4M
2023-01-12 96.50 99.23 94.84 97.67 0.5M
2023-01-11 94.21 96.71 92.51 95.44 0.7M
2023-01-10 91.50 94.54 91.21 93.08 0.5M
2023-01-09 89.01 93.75 89.01 92.24 0.8M
2023-01-06 83.78 88.81 82.81 87.54 0.6M
2023-01-05 78.78 83.31 78.56 82.42 0.5M
2023-01-04 79.69 80.33 77.99 78.69 0.3M
2023-01-03 80.68 81.28 76.97 78.20 0.4M