ACM Research Inc (NQ: ACMR )

86.60 USD -6.03 (-6.51%)
Streaming Delayed Price Updated: 11:18 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 94.79 96.32 91.19 92.63 313,158 -2.19(-2.31%)
Mar 02, 2021 102.74 103.50 94.12 94.82 748,307 -12.87(-11.95%)
Mar 01, 2021 104.98 108.58 100.80 107.69 406,803 +10.53(+10.84%)
Feb 26, 2021 110.05 114.71 96.93 97.16 420,100 -12.09(-11.07%)
Feb 25, 2021 125.20 125.26 107.12 109.25 401,949 -18.96(-14.79%)
Feb 24, 2021 112.49 129.35 107.42 128.21 450,948 +20.69(+19.24%)
Feb 23, 2021 105.47 112.75 100.13 107.52 370,833 -4.46(-3.98%)
Feb 22, 2021 120.23 122.28 111.19 111.98 283,005 -11.58(-9.37%)
Feb 19, 2021 124.97 129.28 121.31 123.56 244,500 +4.53(+3.81%)
Feb 18, 2021 131.65 131.79 118.18 119.03 499,692 -17.44(-12.78%)
Feb 17, 2021 135.94 138.88 128.93 136.47 321,958 -3.51(-2.51%)
Feb 16, 2021 140.00 144.81 137.00 139.98 383,310 +4.75(+3.51%)
Feb 12, 2021 119.23 140.30 118.30 135.23 935,000 +15.79(+13.22%)
Feb 11, 2021 111.80 119.83 111.59 119.44 424,203 +10.23(+9.37%)
Feb 10, 2021 108.47 111.94 104.53 109.21 329,213 +1.01(+0.93%)
Feb 09, 2021 105.34 110.00 103.01 108.20 397,491 +1.95(+1.84%)
Feb 08, 2021 98.73 107.38 98.73 106.25 454,529 +8.02(+8.16%)
Feb 05, 2021 98.90 100.80 96.37 98.23 219,900 -0.79(-0.80%)
Feb 04, 2021 99.29 101.82 97.10 99.02 202,886 +0.32(+0.32%)
Feb 03, 2021 99.60 100.69 95.84 98.70 117,231 -0.12(-0.12%)
Feb 02, 2021 97.42 99.76 95.97 98.82 265,669 +3.02(+3.15%)
Feb 01, 2021 91.75 96.72 91.75 95.80 263,343 +5.80(+6.44%)
Jan 29, 2021 90.90 91.65 86.57 90.00 211,900 -1.73(-1.89%)
Jan 28, 2021 91.00 93.01 87.59 91.73 165,322 +0.52(+0.57%)
Jan 27, 2021 90.04 96.23 86.98 91.21 319,527 -2.84(-3.02%)
Jan 26, 2021 100.74 100.74 92.66 94.05 212,176 -6.41(-6.38%)
Jan 25, 2021 102.75 105.91 99.52 100.46 239,199 +2.86(+2.93%)
Jan 22, 2021 99.11 102.89 97.34 97.60 144,700 -1.66(-1.67%)
Jan 21, 2021 105.00 105.50 93.64 99.26 352,540 -5.25(-5.02%)
Jan 20, 2021 105.25 107.29 101.52 104.51 277,613 -0.21(-0.20%)
Jan 19, 2021 96.93 105.00 96.86 104.72 773,513 +10.12(+10.70%)
Jan 15, 2021 101.23 101.23 94.09 94.60 354,000 -7.12(-7.00%)
Jan 14, 2021 97.00 102.82 96.99 101.72 256,974 +4.85(+5.01%)
Jan 13, 2021 100.26 101.12 94.28 96.87 162,670 -3.12(-3.12%)
Jan 12, 2021 102.00 102.43 98.47 99.99 193,155 -2.84(-2.76%)
Jan 11, 2021 102.05 104.26 100.96 102.83 200,001 -0.93(-0.90%)
Jan 08, 2021 102.07 104.10 100.01 103.76 489,500 +3.51(+3.50%)
Jan 07, 2021 100.52 101.00 95.81 100.25 710,098 +0.03(+0.03%)
Jan 06, 2021 92.35 100.69 88.46 100.22 853,919 +10.24(+11.38%)
Jan 05, 2021 89.74 94.12 86.93 89.98 315,660 +0.45(+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.