Skip to main content

Acm Research Inc (NQ: ACMR )

8.560 +0.310 (+3.76%)
Streaming Delayed Price Updated: 12:33 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 8.430 8.510 8.170 8.250 343,017 -0.38(-4.40%)
Nov 25, 2022 8.610 8.723 8.459 8.630 142,487 -0.04(-0.46%)
Nov 23, 2022 8.600 9.050 8.600 8.670 382,969 -0.07(-0.80%)
Nov 22, 2022 8.700 8.750 8.420 8.740 353,943 +0.11(+1.27%)
Nov 21, 2022 8.930 9.000 8.451 8.630 1,043,840 -0.48(-5.27%)
Nov 18, 2022 9.230 9.560 8.870 9.110 627,522 +0.17(+1.90%)
Nov 17, 2022 8.460 9.070 8.250 8.940 731,810 +0.25(+2.88%)
Nov 16, 2022 9.330 9.400 8.590 8.690 815,933 -1.01(-10.41%)
Nov 15, 2022 9.500 10.19 9.500 9.700 922,659 +0.70(+7.78%)
Nov 14, 2022 9.430 9.570 8.950 9.000 863,722 -0.52(-5.46%)
Nov 11, 2022 9.160 9.810 9.160 9.520 793,313 +0.49(+5.43%)
Nov 10, 2022 9.130 9.212 8.700 9.030 1,030,436 +0.53(+6.24%)
Nov 09, 2022 8.210 8.990 8.205 8.500 1,915,347 +0.06(+0.71%)
Nov 08, 2022 8.570 8.889 8.130 8.440 1,582,740 +0.00(+0.00%)
Nov 07, 2022 6.980 8.600 6.950 8.440 2,753,696 +1.83(+27.69%)
Nov 04, 2022 6.760 7.390 6.310 6.610 1,585,126 +0.39(+6.27%)
Nov 03, 2022 5.920 6.370 5.850 6.220 807,808 +0.17(+2.81%)
Nov 02, 2022 6.430 6.030 6.050 1,141,480 -0.39(-6.06%)
Nov 01, 2022 6.840 6.990 6.290 6.440 2,186,708 +0.04(+0.63%)
Oct 31, 2022 6.700 6.850 6.270 6.400 1,535,571 -0.42(-6.16%)
Oct 28, 2022 6.260 6.925 6.240 6.820 1,587,670 +0.42(+6.56%)
Oct 27, 2022 6.480 6.670 6.240 6.400 2,418,112 +0.12(+1.91%)
Oct 26, 2022 6.300 6.740 6.200 6.280 1,505,452 -0.21(-3.24%)
Oct 25, 2022 6.050 6.510 6.040 6.490 1,379,436 +0.53(+8.89%)
Oct 24, 2022 5.950 6.050 5.460 5.960 1,336,255 -0.33(-5.25%)
Oct 21, 2022 6.380 6.645 6.110 6.290 2,013,956 -0.01(-0.16%)
Oct 20, 2022 6.400 6.890 6.160 6.300 1,943,794 +0.07(+1.12%)
Oct 19, 2022 7.230 7.230 6.070 6.230 2,329,095 -1.16(-15.70%)
Oct 18, 2022 8.060 8.140 7.205 7.390 1,239,442 -0.74(-9.10%)
Oct 17, 2022 8.290 8.490 8.060 8.130 824,635 +0.15(+1.88%)
Oct 14, 2022 9.470 9.550 7.935 7.980 1,212,475 -1.50(-15.82%)
Oct 13, 2022 7.700 9.530 7.670 9.480 1,579,633 +1.38(+17.04%)
Oct 12, 2022 8.050 8.430 7.750 8.100 1,294,587 +0.13(+1.63%)
Oct 11, 2022 8.520 8.870 7.560 7.970 1,902,026 -1.07(-11.84%)
Oct 10, 2022 8.590 9.990 8.540 9.040 2,167,167 -3.26(-26.50%)
Oct 07, 2022 12.93 12.97 11.94 12.30 695,024 -0.94(-7.10%)
Oct 06, 2022 13.11 13.55 12.98 13.24 374,579 +0.09(+0.68%)
Oct 05, 2022 13.24 13.26 12.68 13.15 365,975 -0.25(-1.87%)
Oct 04, 2022 13.46 13.74 13.31 13.40 367,321 +0.34(+2.60%)
Oct 03, 2022 12.70 13.33 12.59 13.06 520,503 +0.60(+4.82%)
Sep 30, 2022 12.79 13.08 12.45 12.46 277,893 -0.40(-3.11%)
Sep 29, 2022 12.69 12.88 12.22 12.86 340,226 -0.17(-1.30%)
Sep 28, 2022 12.30 13.24 12.19 13.03 374,030 +0.49(+3.91%)
Sep 27, 2022 12.04 12.64 12.01 12.54 559,205 +0.80(+6.81%)
Sep 26, 2022 13.35 13.48 11.69 11.74 1,198,330 -2.05(-14.87%)
Sep 23, 2022 13.82 14.00 13.50 13.79 319,132 -0.35(-2.48%)
Sep 22, 2022 14.69 14.73 14.00 14.14 230,879 -0.67(-4.52%)
Sep 21, 2022 15.16 15.42 14.74 14.81 317,580 -0.23(-1.53%)
Sep 20, 2022 14.85 15.15 14.78 15.04 399,979 -0.05(-0.33%)
Sep 19, 2022 14.94 15.34 14.92 15.09 190,839 -0.12(-0.79%)
Sep 16, 2022 15.34 15.36 14.93 15.21 480,505 -0.47(-3.00%)
Sep 15, 2022 15.90 16.07 15.46 15.68 266,767 -0.29(-1.82%)
Sep 14, 2022 15.96 16.27 15.84 15.97 434,102 -0.07(-0.44%)
Sep 13, 2022 16.06 16.41 15.80 16.04 437,067 -0.82(-4.86%)
Sep 12, 2022 16.83 16.87 16.50 16.86 454,204 +0.13(+0.78%)
Sep 09, 2022 16.06 16.80 16.01 16.73 263,803 +1.03(+6.56%)
Sep 08, 2022 15.77 15.78 15.10 15.70 209,055 +0.07(+0.45%)
Sep 07, 2022 15.34 15.78 15.21 15.63 299,394 +0.21(+1.36%)
Sep 06, 2022 15.98 16.09 15.14 15.42 569,637 -0.55(-3.44%)
Sep 02, 2022 16.24 16.35 15.64 15.97 317,513 +0.02(+0.13%)
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.