ACM Research Inc (NQ: ACMR )

87.70 USD -1.13 (-1.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 85.94 85.94 84.02 87.70 224,691 -1.13(-1.27%)
Nov 24, 2021 87.33 89.58 85.02 88.83 231,304 -0.12(-0.13%)
Nov 23, 2021 93.00 94.80 84.89 88.95 532,256 -4.91(-5.23%)
Nov 22, 2021 95.00 97.06 93.25 93.86 538,145 -2.34(-2.43%)
Nov 19, 2021 95.55 98.28 94.95 96.20 221,014 +0.42(+0.44%)
Nov 18, 2021 100.60 96.66 95.54 95.78 627,949 -4.98(-4.94%)
Nov 17, 2021 106.91 109.11 100.76 100.76 368,230 -5.69(-5.35%)
Nov 16, 2021 109.71 110.90 106.01 106.45 231,438 -3.84(-3.48%)
Nov 15, 2021 107.00 111.35 107.00 110.29 235,338 +4.65(+4.40%)
Nov 12, 2021 105.01 106.76 103.07 105.64 161,473 +0.52(+0.49%)
Nov 11, 2021 104.10 107.10 103.52 105.12 190,214 +3.43(+3.37%)
Nov 10, 2021 104.03 101.69 260,084 -4.85(-4.55%)
Nov 09, 2021 106.64 109.00 104.20 106.54 258,568 +0.14(+0.13%)
Nov 08, 2021 107.24 111.14 106.10 106.40 274,035 +3.71(+3.61%)
Nov 05, 2021 109.26 109.68 99.29 102.69 821,684 -5.95(-5.48%)
Nov 04, 2021 109.11 110.88 106.96 108.64 146,318 +0.82(+0.76%)
Nov 03, 2021 108.00 108.70 106.22 107.82 162,367 -1.05(-0.96%)
Nov 02, 2021 111.87 111.87 107.64 108.87 118,469 -2.42(-2.17%)
Nov 01, 2021 106.17 111.34 106.17 111.29 235,775 +5.12(+4.82%)
Oct 29, 2021 105.23 107.28 104.32 106.17 97,351 +0.32(+0.30%)
Oct 28, 2021 101.87 107.26 101.16 105.85 222,945 +5.51(+5.49%)
Oct 27, 2021 105.18 107.00 99.19 100.34 398,458 -6.13(-5.76%)
Oct 26, 2021 107.83 106.47 407,451 -0.52(-0.49%)
Oct 25, 2021 105.84 108.71 105.71 106.99 253,968 +0.72(+0.68%)
Oct 22, 2021 105.00 110.69 105.00 106.27 253,432 +0.55(+0.52%)
Oct 21, 2021 106.01 109.31 105.05 105.72 288,656 -0.80(-0.75%)
Oct 20, 2021 112.50 112.52 105.75 106.52 405,067 -5.75(-5.12%)
Oct 19, 2021 108.78 113.10 108.10 112.27 256,124 +6.88(+6.53%)
Oct 18, 2021 104.91 105.70 103.00 105.39 174,110 +0.07(+0.07%)
Oct 15, 2021 105.10 107.88 104.41 105.32 166,388 +1.23(+1.18%)
Oct 14, 2021 106.83 106.83 102.90 104.09 218,994 -0.48(-0.46%)
Oct 13, 2021 105.72 106.07 103.68 104.57 144,761 +0.57(+0.55%)
Oct 12, 2021 104.45 105.19 101.33 104.00 241,582 -0.13(-0.12%)
Oct 11, 2021 112.85 113.10 101.87 104.13 514,852 -9.05(-8.00%)
Oct 08, 2021 115.01 116.40 111.25 113.18 193,966 -1.49(-1.30%)
Oct 07, 2021 116.90 119.12 114.24 114.67 346,555 -0.31(-0.27%)
Oct 06, 2021 114.96 118.02 112.59 114.98 211,070 -2.72(-2.31%)
Oct 05, 2021 105.20 119.07 105.20 117.70 559,110 +13.09(+12.51%)
Oct 04, 2021 106.19 106.63 104.00 104.61 270,256 -2.88(-2.68%)
Oct 01, 2021 110.31 110.46 103.39 107.49 213,279 -2.51(-2.28%)
Sep 30, 2021 104.46 112.97 104.46 110.00 675,482 +6.21(+5.98%)
Sep 29, 2021 105.75 106.53 102.00 103.79 569,457 -0.58(-0.56%)
Sep 28, 2021 106.71 106.71 102.33 104.37 257,048 -4.30(-3.96%)
Sep 27, 2021 98.73 110.15 97.69 108.67 351,831 +9.37(+9.44%)
Sep 24, 2021 104.00 104.56 98.75 99.30 311,642 -5.70(-5.43%)
Sep 23, 2021 102.98 105.04 102.24 105.00 203,120 +2.74(+2.68%)
Sep 22, 2021 100.67 103.23 99.05 102.26 142,299 +2.37(+2.37%)
Sep 21, 2021 98.44 100.35 96.43 99.89 220,432 +1.62(+1.65%)
Sep 20, 2021 98.01 100.65 96.85 98.27 363,329 -4.13(-4.03%)
Sep 17, 2021 101.56 103.22 100.00 102.40 147,476 +0.69(+0.68%)
Sep 16, 2021 100.87 102.20 97.47 101.71 186,613 +0.83(+0.82%)
Sep 15, 2021 102.78 103.40 95.99 100.88 431,959 -2.11(-2.05%)
Sep 14, 2021 104.38 105.59 101.88 102.99 192,834 -1.00(-0.96%)
Sep 13, 2021 107.67 107.69 100.90 103.99 493,229 -3.04(-2.84%)
Sep 10, 2021 108.26 109.99 105.57 107.03 383,096 +0.85(+0.80%)
Sep 09, 2021 104.24 108.60 103.43 106.18 397,938 +0.45(+0.43%)
Sep 08, 2021 106.00 108.00 102.61 105.73 671,224 -0.69(-0.65%)
Sep 07, 2021 95.49 111.23 95.49 106.42 930,645 +11.84(+12.52%)
Sep 03, 2021 92.53 95.44 92.18 94.58 230,312 +1.59(+1.71%)
Sep 02, 2021 89.34 94.17 88.39 92.99 276,053 +3.96(+4.45%)
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.