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 (%)
Apr 29, 2022 15.68 16.05 15.03 15.11 600,218 -0.20(-1.31%)
Apr 28, 2022 14.97 15.59 14.38 15.31 489,520 +0.60(+4.08%)
Apr 27, 2022 14.63 15.54 14.63 14.71 871,765 -0.34(-2.26%)
Apr 26, 2022 15.82 16.01 14.85 15.05 1,210,761 -0.99(-6.17%)
Apr 25, 2022 15.45 16.08 15.24 16.04 981,081 +0.28(+1.78%)
Apr 22, 2022 16.30 16.63 15.57 15.76 557,194 -0.55(-3.37%)
Apr 21, 2022 16.97 17.72 16.07 16.31 405,974 -0.47(-2.80%)
Apr 20, 2022 17.30 17.39 16.56 16.78 337,218 -0.26(-1.53%)
Apr 19, 2022 16.58 17.36 16.58 17.04 449,487 +0.35(+2.10%)
Apr 18, 2022 16.61 17.45 16.46 16.69 1,062,691 +0.05(+0.30%)
Apr 14, 2022 17.43 17.72 16.32 16.64 1,369,673 -0.50(-2.92%)
Apr 13, 2022 17.31 17.79 16.73 17.14 470,025 -0.01(-0.06%)
Apr 12, 2022 17.82 18.20 17.00 17.15 517,738 -0.29(-1.66%)
Apr 11, 2022 17.60 17.71 16.96 17.44 2,584,998 -0.46(-2.57%)
Apr 08, 2022 18.53 18.68 17.55 17.90 1,469,153 -1.16(-6.09%)
Apr 07, 2022 20.27 20.51 18.36 19.06 1,002,274 -1.19(-5.88%)
Apr 06, 2022 20.05 20.48 19.35 20.25 508,447 -0.30(-1.46%)
Apr 05, 2022 21.90 22.00 20.32 20.55 2,338,457 -1.52(-6.89%)
Apr 04, 2022 21.32 22.86 20.91 22.07 708,691 +1.29(+6.21%)
Apr 01, 2022 21.34 22.30 20.55 20.78 735,264 +0.09(+0.43%)
Mar 31, 2022 21.54 21.54 20.04 20.69 1,389,283 -0.78(-3.63%)
Mar 30, 2022 22.72 23.15 21.20 21.47 503,145 -1.55(-6.73%)
Mar 29, 2022 22.04 23.12 21.92 23.02 661,290 +1.49(+6.92%)
Mar 28, 2022 21.56 22.20 20.81 21.53 543,296 -0.22(-1.01%)
Mar 25, 2022 21.63 22.00 20.78 21.75 683,952 -0.06(-0.28%)
Mar 24, 2022 23.00 23.00 20.73 21.81 816,679 -0.28(-1.25%)
Mar 23, 2022 21.30 22.73 21.14 22.09 1,392,270 +0.41(+1.88%)
Mar 22, 2022 20.56 22.23 20.35 21.68 1,747,371 +1.80(+9.04%)
Mar 21, 2022 20.33 20.96 19.55 19.88 1,264,788 -0.72(-3.48%)
Mar 18, 2022 19.68 21.17 19.34 20.60 743,937 +0.81(+4.09%)
Mar 17, 2022 19.33 20.27 19.00 19.79 818,253 -0.11(-0.55%)
Mar 16, 2022 19.10 20.17 17.51 19.90 3,386,826 +4.13(+26.22%)
Mar 15, 2022 14.69 16.23 14.32 15.77 3,425,031 +0.41(+2.67%)
Mar 14, 2022 17.94 18.10 14.07 15.36 4,831,020 -3.43(-18.24%)
Mar 11, 2022 21.74 21.90 18.36 18.78 3,221,397 -2.48(-11.68%)
Mar 10, 2022 23.02 23.08 19.21 21.27 6,591,300 -6.02(-22.05%)
Mar 09, 2022 27.37 27.61 26.66 27.28 973,104 +0.50(+1.85%)
Mar 08, 2022 25.51 27.21 24.75 26.79 506,541 +1.49(+5.90%)
Mar 07, 2022 25.41 26.26 25.24 25.29 602,880 -0.15(-0.60%)
Mar 04, 2022 26.54 26.90 25.13 25.45 752,427 -1.14(-4.29%)
Mar 03, 2022 27.58 27.58 26.21 26.59 480,327 -0.89(-3.24%)
Mar 02, 2022 27.15 27.74 26.59 27.48 462,138 +0.32(+1.19%)
Mar 01, 2022 27.45 27.82 26.67 27.15 476,223 -0.32(-1.16%)
Feb 28, 2022 26.78 27.93 26.68 27.47 593,088 +0.12(+0.44%)
Feb 25, 2022 27.50 27.60 26.67 27.35 697,284 +0.61(+2.28%)
Feb 24, 2022 23.64 26.85 23.91 26.74 836,919 +1.89(+7.60%)
Feb 23, 2022 26.04 27.03 24.85 24.85 807,843 -1.04(-4.00%)
Feb 22, 2022 25.45 26.74 25.03 25.89 1,198,599 -0.40(-1.53%)
Feb 18, 2022 26.29 0 -1.21(-4.40%)
Feb 17, 2022 28.06 28.42 27.20 27.50 239,583 -1.12(-3.91%)
Feb 16, 2022 28.09 28.90 27.67 28.62 420,333 +0.34(+1.21%)
Feb 15, 2022 27.58 28.66 27.23 28.28 1,081,404 +1.52(+5.68%)
Feb 14, 2022 26.96 27.62 26.38 26.76 457,875 -0.11(-0.40%)
Feb 11, 2022 28.08 28.35 26.29 26.87 635,523 -1.23(-4.37%)
Feb 10, 2022 28.08 29.50 27.84 28.09 873,381 -0.57(-1.98%)
Feb 09, 2022 27.78 28.92 27.47 28.66 519,408 +1.42(+5.21%)
Feb 08, 2022 26.58 27.58 26.58 27.24 253,584 +0.50(+1.88%)
Feb 07, 2022 26.96 27.65 26.55 26.74 1,939,539 +0.09(+0.33%)
Feb 04, 2022 25.81 26.96 25.43 26.65 374,358 +0.84(+3.27%)
Feb 03, 2022 26.03 25.74 25.81 1,591,683 -1.07(-3.99%)
Feb 02, 2022 27.79 27.79 26.43 26.88 425,871 -0.47(-1.72%)
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.