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

ACM Research Inc (NQ: ACMR )

25.00 -2.41 (-8.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 12.62 13.25 12.62 13.10 673,019 +0.34(+2.66%)
Jul 28, 2023 12.52 12.96 12.51 12.76 544,379 +0.37(+2.99%)
Jul 27, 2023 12.63 12.80 12.18 12.39 588,319 +0.09(+0.73%)
Jul 26, 2023 12.65 12.69 12.25 12.30 603,757 -0.44(-3.45%)
Jul 25, 2023 12.90 12.98 12.67 12.74 403,981 -0.04(-0.31%)
Jul 24, 2023 12.97 13.15 12.74 12.78 405,725 -0.19(-1.46%)
Jul 21, 2023 13.00 13.31 12.95 12.97 379,109 +0.10(+0.78%)
Jul 20, 2023 13.03 13.17 12.77 12.87 514,905 -0.34(-2.57%)
Jul 19, 2023 13.54 13.72 13.10 13.21 447,105 -0.29(-2.15%)
Jul 18, 2023 13.47 13.55 13.17 13.50 474,759 -0.02(-0.15%)
Jul 17, 2023 13.35 13.73 13.32 13.52 399,811 +0.19(+1.43%)
Jul 14, 2023 13.97 13.97 13.27 13.33 447,526 -0.57(-4.10%)
Jul 13, 2023 13.37 14.31 13.37 13.90 655,252 +0.73(+5.54%)
Jul 12, 2023 13.38 13.39 13.02 13.17 436,664 +0.12(+0.92%)
Jul 11, 2023 13.25 13.39 12.80 13.05 602,935 -0.14(-1.06%)
Jul 10, 2023 13.47 13.79 13.03 13.19 887,708 -0.21(-1.57%)
Jul 07, 2023 13.70 14.07 13.37 13.40 867,353 -0.14(-1.03%)
Jul 06, 2023 13.48 13.59 13.05 13.54 990,271 -0.33(-2.38%)
Jul 05, 2023 14.83 15.00 13.83 13.87 1,392,599 -0.96(-6.47%)
Jul 03, 2023 14.61 15.59 14.33 14.83 1,979,794 +1.75(+13.38%)
Jun 30, 2023 13.89 13.89 13.01 13.08 742,749 -0.30(-2.24%)
Jun 29, 2023 12.97 13.42 12.81 13.38 587,189 +0.53(+4.12%)
Jun 28, 2023 12.58 13.04 12.44 12.85 521,650 +0.08(+0.63%)
Jun 27, 2023 11.98 12.81 11.82 12.77 580,169 +0.84(+7.04%)
Jun 26, 2023 11.80 12.14 11.73 11.93 468,634 +0.16(+1.36%)
Jun 23, 2023 12.25 12.35 11.71 11.77 954,790 -0.74(-5.92%)
Jun 22, 2023 11.62 12.53 11.32 12.51 681,319 +0.71(+6.02%)
Jun 21, 2023 11.69 11.85 11.38 11.80 485,114 +0.05(+0.43%)
Jun 20, 2023 11.60 11.87 11.41 11.75 565,103 +0.11(+0.95%)
Jun 16, 2023 12.00 12.11 11.52 11.64 1,034,490 +0.23(+2.02%)
Jun 15, 2023 11.23 11.45 11.14 11.41 398,617 +0.00(+0.00%)
Jun 14, 2023 11.31 11.54 11.09 11.41 625,549 +0.44(+4.01%)
Jun 13, 2023 10.79 11.10 10.62 10.97 451,554 +0.44(+4.18%)
Jun 12, 2023 10.85 10.99 10.32 10.53 1,056,718 -0.16(-1.50%)
Jun 09, 2023 10.76 10.97 10.53 10.69 490,811 +0.10(+0.94%)
Jun 08, 2023 10.94 10.99 10.50 10.59 418,502 -0.31(-2.84%)
Jun 07, 2023 10.44 11.25 10.44 10.90 581,146 +0.57(+5.52%)
Jun 06, 2023 9.620 10.46 9.519 10.33 572,493 +0.60(+6.17%)
Jun 05, 2023 9.880 9.900 9.360 9.730 659,763 -0.23(-2.31%)
Jun 02, 2023 10.27 10.35 9.790 9.960 528,987 -0.05(-0.50%)
Jun 01, 2023 10.10 10.26 9.700 10.01 550,893 -0.10(-0.99%)
May 31, 2023 9.950 10.19 9.650 10.11 1,487,878 -0.10(-0.98%)
May 30, 2023 11.11 11.19 10.18 10.21 474,370 -0.50(-4.67%)
May 26, 2023 9.910 10.74 9.880 10.71 502,540 +0.83(+8.40%)
May 25, 2023 9.570 9.940 9.515 9.880 621,937 +0.65(+7.04%)
May 24, 2023 9.460 9.600 9.175 9.230 521,017 -0.41(-4.25%)
May 23, 2023 9.740 9.960 9.630 9.640 389,796 -0.20(-2.03%)
May 22, 2023 9.690 9.960 9.690 9.840 439,589 +0.11(+1.13%)
May 19, 2023 9.820 9.950 9.690 9.730 425,620 -0.02(-0.21%)
May 18, 2023 10.00 10.14 9.700 9.750 378,485 -0.21(-2.11%)
May 17, 2023 9.710 10.09 9.660 9.960 579,951 +0.26(+2.68%)
May 16, 2023 9.610 9.920 9.600 9.700 577,759 +0.01(+0.10%)
May 15, 2023 9.260 9.840 9.150 9.690 902,107 +0.54(+5.90%)
May 12, 2023 9.740 9.840 9.100 9.150 663,961 -0.58(-5.96%)
May 11, 2023 9.420 9.870 9.400 9.730 490,743 +0.28(+2.96%)
May 10, 2023 10.18 10.20 9.400 9.450 823,102 -0.49(-4.93%)
May 09, 2023 9.920 10.18 9.790 9.940 521,865 -0.13(-1.29%)
May 08, 2023 9.610 10.26 9.454 10.07 922,749 -0.40(-3.82%)
May 05, 2023 10.33 11.25 10.12 10.47 1,187,164 +1.59(+17.91%)
May 04, 2023 9.080 9.080 8.750 8.880 475,268 -0.26(-2.84%)
May 03, 2023 9.200 9.410 9.130 9.140 346,544 -0.05(-0.54%)
May 02, 2023 9.350 9.600 9.100 9.190 455,558 -0.15(-1.61%)
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.