Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

27.04 -1.25 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.197 3.247 3.167 3.183 52,128 +0.03(+0.84%)
Oct 30, 2018 3.103 3.190 3.097 3.157 64,467 +0.00(+0.00%)
Oct 29, 2018 3.180 3.320 3.107 3.157 58,527 +0.01(+0.21%)
Oct 26, 2018 3.167 3.210 3.097 3.150 75,300 -0.07(-2.07%)
Oct 25, 2018 3.227 3.280 3.170 3.217 92,172 +0.01(+0.42%)
Oct 24, 2018 3.277 3.287 3.203 3.203 61,536 -0.07(-2.14%)
Oct 23, 2018 3.277 3.347 3.217 3.273 161,448 -0.08(-2.48%)
Oct 22, 2018 3.330 3.380 3.330 3.357 44,991 -0.06(-1.66%)
Oct 19, 2018 3.353 3.483 3.353 3.413 62,400 +0.06(+1.69%)
Oct 18, 2018 3.557 3.557 3.313 3.357 154,434 -0.07(-2.04%)
Oct 17, 2018 3.453 3.475 3.367 3.427 18,945 -0.02(-0.68%)
Oct 16, 2018 3.540 3.617 3.427 3.450 77,295 -0.11(-3.18%)
Oct 15, 2018 3.463 3.567 3.457 3.563 65,985 +0.14(+4.09%)
Oct 12, 2018 3.417 3.463 3.377 3.423 81,000 +0.10(+3.11%)
Oct 11, 2018 3.400 3.500 3.287 3.320 233,715 -0.12(-3.39%)
Oct 10, 2018 3.697 3.697 3.417 3.437 92,628 -0.26(-7.12%)
Oct 09, 2018 3.560 3.733 3.560 3.700 60,582 +0.13(+3.64%)
Oct 08, 2018 3.430 3.627 3.430 3.570 53,637 +0.12(+3.48%)
Oct 05, 2018 3.640 3.640 3.410 3.450 261,600 -0.19(-5.31%)
Oct 04, 2018 3.697 3.733 3.617 3.643 43,764 -0.08(-2.15%)
Oct 03, 2018 3.667 3.733 3.667 3.723 62,706 +0.05(+1.27%)
Oct 02, 2018 3.767 3.863 3.670 3.677 46,173 -0.10(-2.56%)
Oct 01, 2018 3.730 3.850 3.700 3.773 66,759 +0.08(+2.26%)
Sep 28, 2018 3.703 3.725 3.612 3.690 93,300 +0.07(+2.03%)
Sep 27, 2018 3.683 3.747 3.590 3.617 110,979 -0.08(-2.16%)
Sep 26, 2018 3.773 3.800 3.690 3.697 81,417 -0.07(-1.77%)
Sep 25, 2018 3.897 3.993 3.734 3.763 92,859 -0.12(-3.01%)
Sep 24, 2018 3.950 3.950 3.853 3.880 33,618 -0.09(-2.27%)
Sep 21, 2018 4.083 4.117 3.960 3.970 101,100 -0.12(-2.85%)
Sep 20, 2018 4.000 4.140 4.000 4.087 43,209 +0.18(+4.70%)
Sep 19, 2018 3.950 3.973 3.827 3.903 77,385 -0.06(-1.51%)
Sep 18, 2018 4.003 4.120 3.953 3.963 81,324 -0.04(-1.08%)
Sep 17, 2018 3.893 4.080 3.893 4.007 59,979 +0.11(+2.82%)
Sep 14, 2018 4.023 4.130 3.803 3.897 96,900 -0.15(-3.67%)
Sep 13, 2018 3.847 4.147 3.847 4.045 74,820 +0.26(+6.92%)
Sep 12, 2018 4.133 4.167 3.683 3.783 315,873 -0.39(-9.27%)
Sep 11, 2018 4.233 4.237 4.093 4.170 87,936 -0.08(-1.81%)
Sep 10, 2018 4.523 4.523 4.230 4.247 145,947 -0.24(-5.42%)
Sep 07, 2018 4.417 4.533 4.333 4.490 48,300 +0.06(+1.28%)
Sep 06, 2018 4.543 4.570 4.377 4.433 49,182 -0.11(-2.49%)
Sep 05, 2018 4.533 4.610 4.400 4.547 105,609 -0.01(-0.22%)
Sep 04, 2018 4.700 4.700 4.507 4.557 85,887 -0.15(-3.12%)
Aug 31, 2018 4.703 4.703 4.703 0 +0.03(+0.71%)
Aug 30, 2018 4.613 4.697 4.610 4.670 50,550 +0.06(+1.23%)
Aug 29, 2018 4.677 4.787 4.524 4.613 267,717 -0.04(-0.86%)
Aug 28, 2018 4.623 4.709 4.533 4.653 310,560 +0.07(+1.53%)
Aug 27, 2018 4.557 4.607 4.520 4.583 117,015 +0.08(+1.85%)
Aug 24, 2018 4.373 4.500 4.373 4.500 85,500 +0.13(+2.90%)
Aug 23, 2018 4.343 4.417 4.300 4.373 57,213 +0.01(+0.23%)
Aug 22, 2018 4.513 4.523 4.353 4.363 90,798 -0.14(-3.04%)
Aug 21, 2018 4.320 4.500 4.320 4.500 138,879 +0.22(+5.14%)
Aug 20, 2018 4.260 4.333 4.173 4.280 84,222 +0.03(+0.71%)
Aug 17, 2018 4.323 4.360 4.230 4.250 54,300 -0.07(-1.70%)
Aug 16, 2018 4.253 4.447 4.117 4.323 91,647 +0.05(+1.17%)
Aug 15, 2018 4.367 4.415 4.062 4.273 222,498 -0.18(-4.04%)
Aug 14, 2018 4.577 4.630 4.303 4.453 157,518 -0.13(-2.84%)
Aug 13, 2018 4.900 4.967 4.507 4.583 359,826 -0.33(-6.78%)
Aug 10, 2018 4.850 4.933 4.677 4.917 164,700 +0.04(+0.82%)
Aug 09, 2018 4.893 4.943 4.757 4.877 309,708 +0.03(+0.62%)
Aug 08, 2018 4.717 4.880 4.586 4.847 244,347 +0.27(+5.82%)
Aug 07, 2018 5.000 5.003 4.527 4.580 766,263 -0.31(-6.34%)
Aug 06, 2018 4.933 4.943 4.817 4.890 222,180 -0.02(-0.47%)
Aug 03, 2018 4.753 4.933 4.733 4.913 338,400 +0.15(+3.15%)
Aug 02, 2018 4.647 4.800 4.517 4.763 328,050 +0.15(+3.18%)
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.