NASDAQ, ACLS End of Day and Historical Stock Data [Axcelis Tech Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ACLS: Axcelis Tech Inc

11 Aug 25 16:21

LAST: 78.00	CHANGE: 1.42	OPEN: 79.60	HIGH: 80.40	ASK: 23.00	VOLUME: 356.6K
LAST: 78.00	CHG(%): 1.79	PREV: 79.42	LOW: 77.84	BID: 18.89

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	79.60	80.50	77.83	78.00	356.7K
08 Aug 25	80.04	80.23	78.52	79.42	390K
07 Aug 25	77.87	80.48	77.37	79.51	671.2K
06 Aug 25	77.16	77.83	74.88	75.72	1.09M
05 Aug 25	80.00	84.37	75.98	78.01	1.58M
04 Aug 25	68.98	70.92	67.49	70.88	649.1K
01 Aug 25	66.57	69.15	65.64	68.75	545.7K
31 Jul 25	71.18	71.18	67.16	67.69	758.2K
30 Jul 25	73.99	74.62	71.78	72.89	433.6K
29 Jul 25	76.24	77.42	73.00	73.17	501.6K

COMPANY PROFILE

Name:	Axcelis Tech Inc
About:	Axcelis Technologies, Inc. ("Axcelis," "we," "us," or "our") designs, manufactures and services ion implantation, dry strip and other processing equipment used in the fabrication of semiconductor chips. We sell to all of the top 20 semiconductor chip manufacturers worldwide. The ion implantation business comprised approximately 75.2% of our revenues in 2007 with the remaining 24.8% of revenues derived from our dry strip and other processing systems. In addition to equipment, we provide extensive aftermarket service and support, including spare parts, equipment upgrades, maintenance services and customer training. We also own 50% of the equity of SEN Corporation, an SHI and Axcelis Company, or "SEN," a leading producer of ion implantation equipment in Japan. SEN licenses technology from us for certain ion implantation products and has exclusive rights to market the licensed products in Japan. Axcelis is headquartered in Beverly, Massachusetts. ...
Sector:	Technology
Industry:	Industrial Machinery/Components
CIK:	1113232

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 11, 2000

Purchase Intraday History
for this symbol from Jul 11, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.38
PEG Ratio:	1.28
EPS Ratio:	5.46
PtB:	2.28
PtS:	3.09
EBITDA:	37.37M
Shares:	32.13M
Market Cap:	2.506B
52wk range:	40.40 - 117.57

TECHNICALS

MA5:	78.13
MA20:	73.81
MA50:	70.62
MA200:	66.26
STO9:	67.67
RSI14:	54.50
WPR14:	-12.78
MTM14:	3.16
ROC14:	0.04
Week High:	84.37
Week Low:	74.88
Month High:	84.37
Month Low:	65.64
Volatility:	7.26