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, 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%)
Jan 03, 2023 9.790 10.50 9.350 9.600 3,633,681 +1.89(+24.51%)
Dec 30, 2022 7.380 7.715 7.380 7.710 431,916 +0.13(+1.72%)
Dec 29, 2022 7.200 7.705 7.145 7.580 474,912 +0.50(+7.06%)
Dec 28, 2022 7.130 7.260 6.910 7.080 638,917 -0.12(-1.67%)
Dec 27, 2022 7.430 7.440 7.160 7.200 512,950 -0.32(-4.26%)
Dec 23, 2022 7.630 7.640 7.220 7.520 453,036 -0.06(-0.79%)
Dec 22, 2022 8.250 8.250 7.280 7.580 1,080,575 -0.93(-10.93%)
Dec 21, 2022 8.420 8.700 8.210 8.510 464,733 +0.19(+2.28%)
Dec 20, 2022 8.430 8.580 8.260 8.320 378,966 -0.25(-2.92%)
Dec 19, 2022 8.860 9.000 8.410 8.570 512,008 -0.38(-4.25%)
Dec 16, 2022 9.030 9.290 8.940 8.950 767,758 -0.19(-2.08%)
Dec 15, 2022 9.460 9.600 9.080 9.140 530,507 -0.44(-4.59%)
Dec 14, 2022 10.00 10.05 9.510 9.580 742,443 -0.43(-4.30%)
Dec 13, 2022 11.08 11.16 9.920 10.01 2,828,435 +1.29(+14.79%)
Dec 12, 2022 8.700 8.750 8.280 8.720 583,085 -0.03(-0.34%)
Dec 09, 2022 8.840 8.949 8.572 8.750 491,693 -0.25(-2.78%)
Dec 08, 2022 8.660 9.300 8.660 9.000 391,915 +0.42(+4.90%)
Dec 07, 2022 8.530 8.644 8.415 8.580 221,479 -0.08(-0.92%)
Dec 06, 2022 9.160 9.160 8.560 8.660 709,559 -0.50(-5.46%)
Dec 05, 2022 9.030 9.430 9.000 9.160 846,216 +0.17(+1.89%)
Dec 02, 2022 8.590 8.990 8.397 8.990 439,924 +0.24(+2.74%)
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.