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 (%)
Feb 28, 2018 2.333 2.350 2.240 2.267 83,502 -0.10(-4.09%)
Feb 27, 2018 2.347 2.363 2.330 2.363 109,758 +0.03(+1.43%)
Feb 26, 2018 2.417 2.442 2.323 2.330 46,140 -0.06(-2.37%)
Feb 23, 2018 2.403 2.460 2.333 2.387 108,705 +0.05(+2.14%)
Feb 22, 2018 2.333 2.387 2.322 2.337 24,477 +0.05(+2.34%)
Feb 21, 2018 2.217 2.480 2.200 2.283 106,362 +0.10(+4.42%)
Feb 20, 2018 2.171 2.218 2.171 2.187 8,121 +0.03(+1.23%)
Feb 16, 2018 2.160 2.160 2.160 0 +0.02(+1.09%)
Feb 15, 2018 2.077 2.217 2.077 2.137 177,720 +0.06(+2.72%)
Feb 14, 2018 2.177 2.198 2.067 2.080 69,711 -0.09(-4.29%)
Feb 13, 2018 2.272 2.272 2.140 2.173 51,888 -0.02(-0.92%)
Feb 12, 2018 2.150 2.193 2.150 2.193 14,670 +0.03(+1.23%)
Feb 09, 2018 2.150 2.309 2.149 2.167 154,518 +0.02(+0.93%)
Feb 08, 2018 2.260 2.260 2.110 2.147 44,028 -0.11(-5.01%)
Feb 07, 2018 2.260 2.307 2.203 2.260 25,764 -0.02(-0.73%)
Feb 06, 2018 2.110 2.277 2.040 2.277 136,134 +0.09(+4.01%)
Feb 05, 2018 2.063 2.278 2.060 2.189 194,556 +0.15(+7.48%)
Feb 02, 2018 2.003 2.097 1.955 2.037 110,013 +0.04(+1.83%)
Feb 01, 2018 1.767 2.097 1.767 2.000 467,298 +0.21(+11.73%)
Jan 31, 2018 1.713 1.840 1.713 1.790 200,574 +0.09(+5.09%)
Jan 30, 2018 1.820 1.820 1.703 1.703 99,837 -0.11(-6.07%)
Jan 29, 2018 1.851 1.851 1.783 1.813 55,038 +0.05(+2.64%)
Jan 26, 2018 1.767 1.800 1.750 1.767 125,991 -0.00(-0.19%)
Jan 25, 2018 1.830 1.903 1.767 1.770 312,549 -0.04(-2.21%)
Jan 24, 2018 1.907 2.117 1.767 1.810 506,541 -0.08(-4.07%)
Jan 23, 2018 1.667 1.990 1.667 1.887 913,857 +0.30(+19.16%)
Jan 22, 2018 1.667 1.672 1.581 1.583 100,866 -0.08(-4.81%)
Jan 19, 2018 1.607 1.677 1.600 1.663 90,900 +0.01(+0.60%)
Jan 18, 2018 1.667 1.675 1.653 1.653 9,801 -0.01(-0.80%)
Jan 17, 2018 1.603 1.690 1.603 1.667 50,046 +0.02(+1.21%)
Jan 16, 2018 1.733 1.733 1.603 1.647 96,495 -0.08(-4.45%)
Jan 12, 2018 1.723 1.723 1.723 0 -0.02(-1.34%)
Jan 11, 2018 1.747 1.798 1.740 1.747 6,741 +0.02(+0.96%)
Jan 10, 2018 1.843 1.850 1.720 1.730 46,851 -0.02(-0.95%)
Jan 09, 2018 1.738 1.813 1.737 1.747 33,657 +0.00(+0.00%)
Jan 08, 2018 1.850 1.850 1.727 1.747 79,023 -0.09(-4.90%)
Jan 05, 2018 1.767 1.843 1.767 1.837 8,442 +0.06(+3.67%)
Jan 04, 2018 1.757 1.820 1.715 1.772 9,264 +0.01(+0.28%)
Jan 03, 2018 1.867 1.874 1.734 1.767 28,815 -0.11(-5.69%)
Jan 02, 2018 1.750 1.873 1.687 1.873 14,655 +0.12(+7.05%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.07(+3.96%)
Dec 28, 2017 1.660 1.705 1.647 1.683 17,136 +0.04(+2.64%)
Dec 27, 2017 1.670 1.673 1.637 1.640 185,178 -0.03(-1.80%)
Dec 26, 2017 1.656 1.683 1.656 1.670 31,221 +0.02(+1.21%)
Dec 22, 2017 1.673 1.673 1.650 1.650 48,276 -0.07(-4.07%)
Dec 21, 2017 1.630 1.737 1.617 1.720 44,043 +0.11(+7.05%)
Dec 20, 2017 1.717 1.717 1.607 1.607 79,326 -0.07(-3.98%)
Dec 19, 2017 1.727 1.747 1.673 1.673 81,189 -0.04(-2.33%)
Dec 18, 2017 1.667 1.740 1.667 1.713 122,193 +0.05(+2.80%)
Dec 15, 2017 1.850 1.900 1.667 1.667 162,153 -0.18(-9.75%)
Dec 14, 2017 1.860 1.930 1.847 1.847 46,179 +0.00(+0.18%)
Dec 13, 2017 1.950 2.000 1.887 1.843 61,146 -0.10(-5.31%)
Dec 12, 2017 2.033 2.037 1.897 1.947 58,818 -0.04(-2.01%)
Dec 11, 2017 1.993 2.067 1.983 1.987 56,373 -0.03(-1.49%)
Dec 08, 2017 1.973 2.080 1.973 2.017 7,422 +0.05(+2.54%)
Dec 07, 2017 1.970 2.086 1.937 1.967 21,345 +0.00(+0.17%)
Dec 06, 2017 2.000 2.037 1.933 1.963 54,063 -0.03(-1.51%)
Dec 05, 2017 2.137 2.137 1.973 1.993 65,361 -0.16(-7.43%)
Dec 04, 2017 2.263 2.263 2.133 2.153 68,349 -0.11(-4.86%)
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.