Skip to main content

ACM Research Inc (NQ: ACMR )

29.14 +0.44 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.33 35.66 33.99 34.07 559,950 -1.18(-3.35%)
Jun 29, 2021 35.50 35.78 35.02 35.25 365,778 -0.29(-0.81%)
Jun 28, 2021 34.98 36.24 34.90 35.54 375,576 +0.97(+2.82%)
Jun 25, 2021 34.17 34.59 33.47 34.57 573,660 +0.51(+1.50%)
Jun 24, 2021 35.12 35.44 33.49 34.06 539,211 -0.82(-2.34%)
Jun 23, 2021 34.33 35.49 34.05 34.87 1,375,224 +0.69(+2.01%)
Jun 22, 2021 32.91 34.63 32.65 34.19 870,594 +1.85(+5.71%)
Jun 21, 2021 33.93 33.93 31.59 32.34 1,081,851 -1.58(-4.65%)
Jun 18, 2021 35.49 36.20 33.36 33.92 1,155,402 -1.66(-4.67%)
Jun 17, 2021 32.58 35.62 32.40 35.58 2,140,977 +4.19(+13.36%)
Jun 16, 2021 32.01 32.57 31.04 31.39 679,734 -0.76(-2.35%)
Jun 15, 2021 31.67 33.33 31.34 32.14 1,400,256 +0.01(+0.03%)
Jun 14, 2021 29.67 32.33 29.36 32.13 1,486,020 +2.54(+8.60%)
Jun 11, 2021 28.12 29.63 27.66 29.59 1,273,413 +1.51(+5.38%)
Jun 10, 2021 27.26 28.42 26.76 28.08 705,213 +1.10(+4.08%)
Jun 09, 2021 27.19 27.36 26.35 26.98 553,395 +0.05(+0.19%)
Jun 08, 2021 27.38 27.59 26.44 26.93 483,624 -0.06(-0.21%)
Jun 07, 2021 27.60 28.25 26.50 26.99 729,633 -1.00(-3.56%)
Jun 04, 2021 26.28 28.66 26.28 27.98 1,020,990 +2.06(+7.93%)
Jun 03, 2021 25.93 26.37 24.89 25.93 778,143 -0.57(-2.16%)
Jun 02, 2021 26.17 26.59 25.63 26.50 680,985 +0.31(+1.17%)
Jun 01, 2021 25.71 27.04 25.57 26.19 962,463 +0.87(+3.42%)
May 28, 2021 25.47 26.20 24.95 25.33 639,699 -0.39(-1.52%)
May 27, 2021 23.60 26.09 23.41 25.72 1,342,848 +2.57(+11.10%)
May 26, 2021 22.98 23.52 22.79 23.15 825,618 +0.49(+2.16%)
May 25, 2021 23.42 23.46 22.63 22.66 373,101 -0.21(-0.93%)
May 24, 2021 22.28 23.27 21.95 22.87 592,152 +0.81(+3.66%)
May 21, 2021 22.96 22.96 21.81 22.06 491,262 -0.59(-2.60%)
May 20, 2021 21.80 23.13 21.63 22.65 737,832 +1.24(+5.81%)
May 19, 2021 21.00 21.43 20.28 21.41 1,557,720 -0.11(-0.51%)
May 18, 2021 21.50 22.36 21.19 21.52 691,206 +0.07(+0.33%)
May 17, 2021 21.36 21.58 20.67 21.45 598,743 -0.16(-0.76%)
May 14, 2021 21.84 22.00 21.22 21.61 753,261 +0.10(+0.45%)
May 13, 2021 22.00 22.62 21.00 21.52 768,843 +0.09(+0.44%)
May 12, 2021 21.75 22.41 20.97 21.42 1,533,609 -0.81(-3.64%)
May 11, 2021 21.07 22.47 20.84 22.23 1,947,360 -0.16(-0.71%)
May 10, 2021 25.02 25.03 22.32 22.39 1,870,035 -2.96(-11.69%)
May 07, 2021 25.47 26.57 24.98 25.36 755,307 +0.25(+1.01%)
May 06, 2021 24.70 25.25 24.03 25.10 950,715 +0.20(+0.80%)
May 05, 2021 25.41 25.95 24.83 24.90 1,117,035 +0.04(+0.17%)
May 04, 2021 25.35 25.54 24.18 24.86 863,571 -1.13(-4.35%)
May 03, 2021 26.55 26.67 25.53 25.99 393,345 -0.33(-1.24%)
Apr 30, 2021 26.10 27.24 26.03 26.32 614,700 -0.35(-1.31%)
Apr 29, 2021 28.53 28.53 26.41 26.67 552,492 -1.38(-4.92%)
Apr 28, 2021 28.09 28.43 27.54 28.05 419,748 -0.31(-1.09%)
Apr 27, 2021 28.66 28.89 27.93 28.36 775,278 +0.05(+0.18%)
Apr 26, 2021 27.23 28.66 27.13 28.31 608,256 +0.84(+3.07%)
Apr 23, 2021 27.80 28.18 27.17 27.46 435,900 -0.06(-0.23%)
Apr 22, 2021 26.51 27.81 25.83 27.53 1,503,993 +1.13(+4.27%)
Apr 21, 2021 24.35 26.58 24.25 26.40 831,915 +1.90(+7.74%)
Apr 20, 2021 25.00 25.17 24.00 24.50 881,799 -0.53(-2.12%)
Apr 19, 2021 26.00 26.30 24.65 25.03 773,634 -1.03(-3.94%)
Apr 16, 2021 27.27 27.51 26.00 26.06 693,900 -1.12(-4.13%)
Apr 15, 2021 27.59 27.95 26.77 27.18 434,277 -0.06(-0.21%)
Apr 14, 2021 27.38 27.96 26.76 27.24 533,526 +0.38(+1.41%)
Apr 13, 2021 27.46 27.90 26.20 26.86 635,712 -0.28(-1.03%)
Apr 12, 2021 29.33 29.33 26.67 27.14 938,619 -2.15(-7.33%)
Apr 09, 2021 29.03 29.35 28.47 29.29 449,700 -0.36(-1.23%)
Apr 08, 2021 30.04 30.04 29.25 29.65 424,218 +0.27(+0.92%)
Apr 07, 2021 29.34 29.92 29.17 29.38 467,739 -0.29(-0.97%)
Apr 06, 2021 29.75 30.67 29.20 29.67 572,478 -0.21(-0.70%)
Apr 05, 2021 30.91 30.91 29.50 29.88 565,335 -0.15(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.