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 (%)
Mar 31, 2023 11.72 11.87 11.62 11.70 417,871 -0.05(-0.43%)
Mar 30, 2023 11.94 11.98 11.69 11.75 297,292 +0.04(+0.34%)
Mar 29, 2023 11.26 11.72 11.18 11.71 330,258 +0.70(+6.36%)
Mar 28, 2023 11.17 11.17 10.86 11.01 421,154 -0.15(-1.34%)
Mar 27, 2023 11.26 11.42 10.97 11.16 315,107 -0.01(-0.09%)
Mar 24, 2023 11.28 11.39 11.07 11.17 487,658 -0.30(-2.62%)
Mar 23, 2023 11.41 11.91 11.20 11.47 681,966 +0.32(+2.87%)
Mar 22, 2023 11.77 11.83 11.15 11.15 738,738 -0.73(-6.14%)
Mar 21, 2023 12.00 12.22 11.62 11.88 460,852 +0.02(+0.17%)
Mar 20, 2023 11.88 12.00 11.75 11.86 349,274 -0.04(-0.34%)
Mar 17, 2023 12.31 12.32 11.85 11.90 590,896 -0.38(-3.09%)
Mar 16, 2023 12.16 12.42 11.77 12.28 470,936 +0.03(+0.24%)
Mar 15, 2023 12.39 12.52 11.73 12.25 688,939 -0.39(-3.09%)
Mar 14, 2023 12.15 12.66 11.99 12.64 918,699 +0.83(+7.03%)
Mar 13, 2023 11.50 12.02 11.40 11.81 741,300 +0.07(+0.60%)
Mar 10, 2023 12.16 12.26 11.54 11.74 689,863 -0.39(-3.22%)
Mar 09, 2023 12.44 12.72 12.11 12.13 714,299 -0.34(-2.73%)
Mar 08, 2023 11.81 12.63 11.81 12.47 794,825 +0.64(+5.41%)
Mar 07, 2023 11.95 12.42 11.81 11.83 992,725 -0.02(-0.17%)
Mar 06, 2023 10.78 11.92 10.58 11.85 2,565,444 +1.16(+10.85%)
Mar 03, 2023 10.28 10.70 10.13 10.69 991,897 +0.45(+4.39%)
Mar 02, 2023 10.44 10.55 9.980 10.24 1,296,084 -0.31(-2.94%)
Mar 01, 2023 10.56 10.62 10.31 10.55 837,276 +0.17(+1.64%)
Feb 28, 2023 10.55 10.63 10.17 10.38 900,906 -0.11(-1.05%)
Feb 27, 2023 11.14 11.30 10.29 10.49 1,441,949 -1.04(-9.02%)
Feb 24, 2023 12.15 12.50 11.30 11.53 971,441 -0.07(-0.60%)
Feb 23, 2023 12.09 12.44 11.43 11.60 662,414 +0.01(+0.09%)
Feb 22, 2023 11.30 11.85 11.12 11.59 1,112,964 -0.52(-4.29%)
Feb 21, 2023 12.18 12.52 11.93 12.11 1,155,415 -0.47(-3.74%)
Feb 17, 2023 12.99 13.09 12.18 12.58 864,825 -0.47(-3.60%)
Feb 16, 2023 13.76 13.85 12.98 13.05 724,894 -1.13(-7.97%)
Feb 15, 2023 13.60 14.40 13.43 14.18 742,461 +0.29(+2.09%)
Feb 14, 2023 13.05 13.97 12.87 13.89 946,930 +0.73(+5.55%)
Feb 13, 2023 12.55 13.40 12.40 13.16 873,016 +0.71(+5.70%)
Feb 10, 2023 12.40 12.47 12.01 12.45 577,483 -0.14(-1.11%)
Feb 09, 2023 12.15 12.78 12.09 12.59 918,957 +0.80(+6.79%)
Feb 08, 2023 12.26 12.32 11.72 11.79 447,513 -0.57(-4.61%)
Feb 07, 2023 12.20 12.42 11.70 12.36 633,437 +0.28(+2.32%)
Feb 06, 2023 11.86 12.21 11.65 12.08 626,754 +0.03(+0.25%)
Feb 03, 2023 12.01 12.33 11.84 12.05 532,138 -0.29(-2.35%)
Feb 02, 2023 12.78 12.89 12.13 12.34 770,152 -0.12(-0.96%)
Feb 01, 2023 12.50 12.78 12.03 12.46 736,793 -0.03(-0.24%)
Jan 31, 2023 12.01 12.85 11.88 12.49 1,335,153 +0.55(+4.61%)
Jan 30, 2023 12.24 12.40 11.82 11.94 1,286,748 -0.55(-4.40%)
Jan 27, 2023 12.39 12.79 11.92 12.49 808,536 -0.05(-0.40%)
Jan 26, 2023 11.89 12.55 11.79 12.54 1,005,768 +0.95(+8.20%)
Jan 25, 2023 11.32 11.60 10.79 11.59 565,389 -0.04(-0.34%)
Jan 24, 2023 11.58 12.14 11.51 11.63 563,505 -0.12(-1.02%)
Jan 23, 2023 10.91 11.86 10.79 11.75 846,511 +0.92(+8.49%)
Jan 20, 2023 10.51 10.86 10.39 10.83 692,215 +0.42(+4.03%)
Jan 19, 2023 10.53 10.76 10.39 10.41 449,260 -0.30(-2.80%)
Jan 18, 2023 10.98 11.35 10.71 10.71 802,053 +0.00(+0.00%)
Jan 17, 2023 10.80 10.97 10.36 10.71 678,934 -0.11(-1.02%)
Jan 13, 2023 10.50 11.04 10.49 10.82 730,253 +0.14(+1.31%)
Jan 12, 2023 10.29 10.70 10.12 10.68 822,948 +0.36(+3.49%)
Jan 11, 2023 9.840 10.34 9.600 10.32 608,323 +0.48(+4.88%)
Jan 10, 2023 9.910 9.970 9.735 9.840 837,554 -0.13(-1.30%)
Jan 09, 2023 9.850 10.32 9.737 9.970 1,594,080 +0.42(+4.40%)
Jan 06, 2023 9.630 9.740 9.370 9.550 678,197 +0.07(+0.74%)
Jan 05, 2023 9.650 9.850 9.480 9.480 1,798,142 -0.29(-2.97%)
Jan 04, 2023 9.900 10.09 9.350 9.770 2,231,733 +0.17(+1.77%)
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.