Skip to main content

ACM Research Inc (NQ: ACMR )

29.14 +0.44 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 16.46 16.48 15.34 15.95 546,513 -0.94(-5.57%)
Aug 31, 2022 16.91 16.99 16.57 16.89 2,756,542 +0.09(+0.54%)
Aug 30, 2022 17.41 17.44 16.55 16.80 293,066 -0.35(-2.04%)
Aug 29, 2022 16.96 17.87 16.96 17.15 382,964 -0.12(-0.69%)
Aug 26, 2022 18.69 18.69 17.22 17.27 1,408,767 -0.71(-3.95%)
Aug 25, 2022 16.97 18.19 16.97 17.98 590,980 +1.21(+7.22%)
Aug 24, 2022 16.48 16.96 16.33 16.77 2,649,986 +0.42(+2.57%)
Aug 23, 2022 16.02 16.44 15.91 16.35 303,589 +0.30(+1.87%)
Aug 22, 2022 16.20 16.36 15.84 16.05 684,908 -0.52(-3.14%)
Aug 19, 2022 17.29 17.54 16.16 16.57 737,730 -1.05(-5.96%)
Aug 18, 2022 17.51 17.83 17.25 17.62 353,256 -0.01(-0.06%)
Aug 17, 2022 18.50 18.52 17.13 17.63 616,634 -1.18(-6.27%)
Aug 16, 2022 19.50 19.55 18.64 18.81 596,680 -0.80(-4.08%)
Aug 15, 2022 19.40 19.70 19.02 19.61 701,263 +0.12(+0.62%)
Aug 12, 2022 19.22 19.49 18.82 19.49 512,013 +0.33(+1.72%)
Aug 11, 2022 19.79 19.89 19.11 19.16 846,334 -0.46(-2.34%)
Aug 10, 2022 19.10 19.68 18.41 19.62 633,882 +1.16(+6.28%)
Aug 09, 2022 18.56 18.73 17.73 18.46 614,231 -0.42(-2.22%)
Aug 08, 2022 19.10 19.82 18.56 18.88 846,230 -0.25(-1.31%)
Aug 05, 2022 20.24 20.24 17.90 19.13 1,312,016 +1.12(+6.22%)
Aug 04, 2022 17.59 18.04 17.25 18.01 621,196 +0.71(+4.10%)
Aug 03, 2022 16.84 17.44 16.57 17.30 452,025 +0.52(+3.10%)
Aug 02, 2022 16.50 17.09 16.31 16.78 597,685 +0.01(+0.06%)
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.