ACM Research Inc (NQ: ACMR )

29.02 +0.32 (+1.11%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.98 30.97 28.98 30.95 735,498 +1.42(+4.81%)
Jul 29, 2021 28.88 30.04 28.43 29.53 566,925 +0.78(+2.72%)
Jul 28, 2021 28.20 29.60 28.09 28.75 906,930 +1.68(+6.22%)
Jul 27, 2021 28.75 28.88 26.33 27.07 2,094,096 -2.02(-6.96%)
Jul 26, 2021 29.00 29.99 27.94 29.09 918,249 -0.07(-0.25%)
Jul 23, 2021 29.13 29.90 28.02 29.16 910,809 -0.40(-1.36%)
Jul 22, 2021 29.27 31.67 28.72 29.57 1,792,500 +1.06(+3.71%)
Jul 21, 2021 25.89 28.67 25.89 28.51 1,428,411 +3.01(+11.82%)
Jul 20, 2021 25.87 26.26 25.08 25.50 607,368 -0.27(-1.05%)
Jul 19, 2021 24.49 25.91 24.27 25.77 640,707 +0.69(+2.77%)
Jul 16, 2021 26.17 26.33 25.00 25.07 701,823 -0.84(-3.24%)
Jul 15, 2021 26.24 26.60 25.47 25.91 844,506 -0.20(-0.78%)
Jul 14, 2021 27.35 28.20 25.98 26.12 838,866 -0.94(-3.47%)
Jul 13, 2021 30.26 30.28 26.63 27.06 2,338,359 -3.64(-11.87%)
Jul 12, 2021 27.91 31.28 27.85 30.70 3,016,986 +3.12(+11.30%)
Jul 09, 2021 26.89 27.73 26.24 27.58 607,974 +1.15(+4.35%)
Jul 08, 2021 26.67 28.74 25.29 26.43 2,490,108 -1.64(-5.85%)
Jul 07, 2021 32.46 33.05 27.96 28.08 2,213,526 -4.53(-13.89%)
Jul 06, 2021 33.45 34.11 31.71 32.61 733,863 -0.93(-2.77%)
Jul 02, 2021 34.23 34.56 33.17 33.54 886,575 -0.43(-1.26%)
Jul 01, 2021 34.18 34.33 33.52 33.96 371,658 -0.11(-0.32%)
Jun 30, 2021 35.33 35.66 33.99 34.07 559,950 -1.18(-3.35%)
Jun 29, 2021 35.50 35.78 35.02 35.25 365,778 -0.29(-0.81%)
Jun 28, 2021 34.98 36.24 34.90 35.54 375,576 +0.97(+2.82%)
Jun 25, 2021 34.17 34.59 33.47 34.57 573,660 +0.51(+1.50%)
Jun 24, 2021 35.12 35.44 33.49 34.06 539,211 -0.82(-2.34%)
Jun 23, 2021 34.33 35.49 34.05 34.87 1,375,224 +0.69(+2.01%)
Jun 22, 2021 32.91 34.63 32.65 34.19 870,594 +1.85(+5.71%)
Jun 21, 2021 33.93 33.93 31.59 32.34 1,081,851 -1.58(-4.65%)
Jun 18, 2021 35.49 36.20 33.36 33.92 1,155,402 -1.66(-4.67%)
Jun 17, 2021 32.58 35.62 32.40 35.58 2,140,977 +4.19(+13.36%)
Jun 16, 2021 32.01 32.57 31.04 31.39 679,734 -0.76(-2.35%)
Jun 15, 2021 31.67 33.33 31.34 32.14 1,400,256 +0.01(+0.03%)
Jun 14, 2021 29.67 32.33 29.36 32.13 1,486,020 +2.54(+8.60%)
Jun 11, 2021 28.12 29.63 27.66 29.59 1,273,413 +1.51(+5.38%)
Jun 10, 2021 27.26 28.42 26.76 28.08 705,213 +1.10(+4.08%)
Jun 09, 2021 27.19 27.36 26.35 26.98 553,395 +0.05(+0.19%)
Jun 08, 2021 27.38 27.59 26.44 26.93 483,624 -0.06(-0.21%)
Jun 07, 2021 27.60 28.25 26.50 26.99 729,633 -1.00(-3.56%)
Jun 04, 2021 26.28 28.66 26.28 27.98 1,020,990 +2.06(+7.93%)
Jun 03, 2021 25.93 26.37 24.89 25.93 778,143 -0.57(-2.16%)
Jun 02, 2021 26.17 26.59 25.63 26.50 680,985 +0.31(+1.17%)
Jun 01, 2021 25.71 27.04 25.57 26.19 962,463 +0.87(+3.42%)
May 28, 2021 25.47 26.20 24.95 25.33 639,699 -0.39(-1.52%)
May 27, 2021 23.60 26.09 23.41 25.72 1,342,848 +2.57(+11.10%)
May 26, 2021 22.98 23.52 22.79 23.15 825,618 +0.49(+2.16%)
May 25, 2021 23.42 23.46 22.63 22.66 373,101 -0.21(-0.93%)
May 24, 2021 22.28 23.27 21.95 22.87 592,152 +0.81(+3.66%)
May 21, 2021 22.96 22.96 21.81 22.06 491,262 -0.59(-2.60%)
May 20, 2021 21.80 23.13 21.63 22.65 737,832 +1.24(+5.81%)
May 19, 2021 21.00 21.43 20.28 21.41 1,557,720 -0.11(-0.51%)
May 18, 2021 21.50 22.36 21.19 21.52 691,206 +0.07(+0.33%)
May 17, 2021 21.36 21.58 20.67 21.45 598,743 -0.16(-0.76%)
May 14, 2021 21.84 22.00 21.22 21.61 753,261 +0.10(+0.45%)
May 13, 2021 22.00 22.62 21.00 21.52 768,843 +0.09(+0.44%)
May 12, 2021 21.75 22.41 20.97 21.42 1,533,609 -0.81(-3.64%)
May 11, 2021 21.07 22.47 20.84 22.23 1,947,360 -0.16(-0.71%)
May 10, 2021 25.02 25.03 22.32 22.39 1,870,035 -2.96(-11.69%)
May 07, 2021 25.47 26.57 24.98 25.36 755,307 +0.25(+1.01%)
May 06, 2021 24.70 25.25 24.03 25.10 950,715 +0.20(+0.80%)
May 05, 2021 25.41 25.95 24.83 24.90 1,117,035 +0.04(+0.17%)
May 04, 2021 25.35 25.54 24.18 24.86 863,571 -1.13(-4.35%)
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.