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 (%)
Aug 31, 2021 29.27 30.24 29.18 29.72 1,170,705 +0.32(+1.10%)
Aug 30, 2021 29.46 29.70 28.42 29.39 474,477 +0.15(+0.50%)
Aug 27, 2021 30.22 30.50 29.20 29.25 633,972 -1.02(-3.37%)
Aug 26, 2021 30.00 31.00 29.47 30.27 1,354,299 +0.23(+0.78%)
Aug 25, 2021 29.71 31.40 29.71 30.03 2,042,445 +0.38(+1.28%)
Aug 24, 2021 28.54 29.76 28.30 29.65 3,117,663 +1.38(+4.88%)
Aug 23, 2021 28.00 28.47 27.54 28.27 903,087 +0.65(+2.35%)
Aug 20, 2021 28.00 28.33 27.34 27.62 478,038 -0.35(-1.24%)
Aug 19, 2021 27.23 28.33 27.01 27.97 728,685 +0.25(+0.89%)
Aug 18, 2021 27.33 28.97 27.33 27.72 1,209,048 +0.73(+2.72%)
Aug 17, 2021 27.57 27.78 26.15 26.99 1,965,813 -0.80(-2.87%)
Aug 16, 2021 27.41 27.94 26.73 27.79 1,347,348 -0.01(-0.02%)
Aug 13, 2021 28.03 28.48 27.37 27.79 747,597 -0.45(-1.59%)
Aug 12, 2021 28.30 28.91 27.89 28.24 978,117 -0.42(-1.45%)
Aug 11, 2021 30.01 30.20 28.05 28.66 1,207,080 -1.36(-4.52%)
Aug 10, 2021 30.67 30.77 29.26 30.02 634,695 -0.54(-1.78%)
Aug 09, 2021 29.41 31.84 29.37 30.56 1,830,858 +1.17(+3.99%)
Aug 06, 2021 28.97 30.23 28.87 29.39 1,045,308 -1.32(-4.29%)
Aug 05, 2021 30.14 30.95 29.92 30.70 2,345,955 +0.60(+1.98%)
Aug 04, 2021 30.54 32.09 29.95 30.11 2,733,726 -0.23(-0.77%)
Aug 03, 2021 30.75 31.41 29.54 30.34 766,752 -0.63(-2.03%)
Aug 02, 2021 31.10 32.12 30.52 30.97 1,487,130 +0.02(+0.05%)
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%)
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.