Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

24.80 -0.72 (-2.82%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 1, 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 (%)
May 31, 2023 9.950 10.19 9.650 10.11 1,487,878 -0.10(-0.98%)
May 30, 2023 11.11 11.19 10.18 10.21 474,370 -0.50(-4.67%)
May 26, 2023 9.910 10.74 9.880 10.71 502,540 +0.83(+8.40%)
May 25, 2023 9.570 9.940 9.515 9.880 621,937 +0.65(+7.04%)
May 24, 2023 9.460 9.600 9.175 9.230 521,017 -0.41(-4.25%)
May 23, 2023 9.740 9.960 9.630 9.640 389,796 -0.20(-2.03%)
May 22, 2023 9.690 9.960 9.690 9.840 439,589 +0.11(+1.13%)
May 19, 2023 9.820 9.950 9.690 9.730 425,620 -0.02(-0.21%)
May 18, 2023 10.00 10.14 9.700 9.750 378,485 -0.21(-2.11%)
May 17, 2023 9.710 10.09 9.660 9.960 579,951 +0.26(+2.68%)
May 16, 2023 9.610 9.920 9.600 9.700 577,759 +0.01(+0.10%)
May 15, 2023 9.260 9.840 9.150 9.690 902,107 +0.54(+5.90%)
May 12, 2023 9.740 9.840 9.100 9.150 663,961 -0.58(-5.96%)
May 11, 2023 9.420 9.870 9.400 9.730 490,743 +0.28(+2.96%)
May 10, 2023 10.18 10.20 9.400 9.450 823,102 -0.49(-4.93%)
May 09, 2023 9.920 10.18 9.790 9.940 521,865 -0.13(-1.29%)
May 08, 2023 9.610 10.26 9.454 10.07 922,749 -0.40(-3.82%)
May 05, 2023 10.33 11.25 10.12 10.47 1,187,164 +1.59(+17.91%)
May 04, 2023 9.080 9.080 8.750 8.880 475,268 -0.26(-2.84%)
May 03, 2023 9.200 9.410 9.130 9.140 346,544 -0.05(-0.54%)
May 02, 2023 9.350 9.600 9.100 9.190 455,558 -0.15(-1.61%)
May 01, 2023 9.420 9.710 9.290 9.340 339,499 -0.01(-0.11%)
Apr 28, 2023 9.380 9.450 9.020 9.350 493,706 +0.01(+0.11%)
Apr 27, 2023 9.560 9.600 9.170 9.340 563,084 -0.22(-2.30%)
Apr 26, 2023 9.690 9.920 9.520 9.560 454,730 -0.05(-0.52%)
Apr 25, 2023 10.13 10.13 9.580 9.610 612,866 -0.65(-6.34%)
Apr 24, 2023 10.44 10.44 10.07 10.26 350,966 -0.18(-1.72%)
Apr 21, 2023 10.75 10.78 10.38 10.44 459,257 -0.45(-4.13%)
Apr 20, 2023 10.33 11.28 10.26 10.89 610,382 +0.40(+3.81%)
Apr 19, 2023 10.15 10.53 10.15 10.49 332,583 +0.10(+0.96%)
Apr 18, 2023 10.77 10.77 10.31 10.39 284,201 -0.24(-2.26%)
Apr 17, 2023 10.39 10.63 10.30 10.63 276,219 +0.08(+0.76%)
Apr 14, 2023 10.87 11.17 10.45 10.55 576,057 +0.28(+2.73%)
Apr 13, 2023 10.62 10.71 10.24 10.27 300,314 -0.29(-2.75%)
Apr 12, 2023 10.84 10.95 10.48 10.56 379,168 -0.19(-1.77%)
Apr 11, 2023 11.13 11.24 10.70 10.75 403,153 -0.25(-2.27%)
Apr 10, 2023 11.00 11.03 10.67 11.00 458,624 -0.11(-0.99%)
Apr 06, 2023 10.63 11.28 10.42 11.11 554,546 +0.43(+4.03%)
Apr 05, 2023 11.02 11.02 10.62 10.68 577,168 -0.50(-4.47%)
Apr 04, 2023 12.22 12.22 11.07 11.18 677,793 -1.02(-8.36%)
Apr 03, 2023 11.69 12.30 11.47 12.20 666,521 +0.50(+4.27%)
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%)
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.