ACM Research Inc (NQ: ACMR )

81.72 USD +1.14 (+1.41%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 82.14 83.89 80.29 81.72 177,842 +1.14(+1.41%)
Apr 13, 2021 82.37 83.71 78.61 80.58 211,904 -0.84(-1.03%)
Apr 12, 2021 88.00 88.00 80.01 81.42 312,873 -6.44(-7.33%)
Apr 09, 2021 87.08 88.05 85.41 87.86 149,900 -1.09(-1.23%)
Apr 08, 2021 90.12 90.12 87.74 88.95 141,406 +0.81(+0.92%)
Apr 07, 2021 88.01 89.75 87.51 88.14 155,913 -0.86(-0.97%)
Apr 06, 2021 89.25 92.00 87.60 89.00 190,826 -0.63(-0.70%)
Apr 05, 2021 92.72 92.72 88.50 89.63 188,445 -0.45(-0.50%)
Apr 01, 2021 85.00 93.60 84.89 90.08 480,500 +9.29(+11.50%)
Mar 31, 2021 81.36 83.57 80.40 80.79 287,404 +1.68(+2.12%)
Mar 30, 2021 78.67 79.79 76.35 79.11 189,572 +0.80(+1.02%)
Mar 29, 2021 78.65 82.00 75.00 78.31 491,239 -5.05(-6.06%)
Mar 26, 2021 84.14 86.01 79.20 83.36 230,600 -0.64(-0.76%)
Mar 25, 2021 82.01 84.34 78.14 84.00 348,494 +0.30(+0.36%)
Mar 24, 2021 91.57 93.90 83.00 83.70 325,489 -6.80(-7.51%)
Mar 23, 2021 92.77 95.48 89.50 90.50 284,012 -2.99(-3.20%)
Mar 22, 2021 92.96 95.98 91.26 93.49 199,069 +2.76(+3.04%)
Mar 19, 2021 94.74 94.74 86.46 90.73 391,600 +1.19(+1.33%)
Mar 18, 2021 94.10 95.00 89.31 89.54 350,289 -5.98(-6.26%)
Mar 17, 2021 91.21 96.92 88.04 95.52 202,543 +2.36(+2.53%)
Mar 16, 2021 95.09 97.87 92.31 93.16 151,762 -1.05(-1.11%)
Mar 15, 2021 91.86 95.55 90.22 94.21 152,952 +2.59(+2.83%)
Mar 12, 2021 92.30 92.68 86.00 91.62 325,300 -5.43(-5.60%)
Mar 11, 2021 94.31 99.77 94.06 97.05 443,324 +9.76(+11.18%)
Mar 10, 2021 93.86 95.09 86.15 87.29 309,542 -3.05(-3.38%)
Mar 09, 2021 86.86 93.25 86.80 90.34 336,448 +9.12(+11.23%)
Mar 08, 2021 85.61 89.88 80.23 81.22 447,637 -6.88(-7.81%)
Mar 05, 2021 89.17 91.50 80.10 88.10 357,600 +1.40(+1.61%)
Mar 04, 2021 91.66 92.67 82.50 86.70 530,567 -5.93(-6.40%)
Mar 03, 2021 94.79 96.32 91.19 92.63 313,158 -2.19(-2.31%)
Mar 02, 2021 102.74 103.50 94.12 94.82 748,307 -12.87(-11.95%)
Mar 01, 2021 104.98 108.58 100.80 107.69 406,803 +10.53(+10.84%)
Feb 26, 2021 110.05 114.71 96.93 97.16 420,100 -12.09(-11.07%)
Feb 25, 2021 125.20 125.26 107.12 109.25 401,949 -18.96(-14.79%)
Feb 24, 2021 112.49 129.35 107.42 128.21 450,948 +20.69(+19.24%)
Feb 23, 2021 105.47 112.75 100.13 107.52 370,833 -4.46(-3.98%)
Feb 22, 2021 120.23 122.28 111.19 111.98 283,005 -11.58(-9.37%)
Feb 19, 2021 124.97 129.28 121.31 123.56 244,500 +4.53(+3.81%)
Feb 18, 2021 131.65 131.79 118.18 119.03 499,692 -17.44(-12.78%)
Feb 17, 2021 135.94 138.88 128.93 136.47 321,958 -3.51(-2.51%)
Feb 16, 2021 140.00 144.81 137.00 139.98 383,310 +4.75(+3.51%)
Feb 12, 2021 119.23 140.30 118.30 135.23 935,000 +15.79(+13.22%)
Feb 11, 2021 111.80 119.83 111.59 119.44 424,203 +10.23(+9.37%)
Feb 10, 2021 108.47 111.94 104.53 109.21 329,213 +1.01(+0.93%)
Feb 09, 2021 105.34 110.00 103.01 108.20 397,491 +1.95(+1.84%)
Feb 08, 2021 98.73 107.38 98.73 106.25 454,529 +8.02(+8.16%)
Feb 05, 2021 98.90 100.80 96.37 98.23 219,900 -0.79(-0.80%)
Feb 04, 2021 99.29 101.82 97.10 99.02 202,886 +0.32(+0.32%)
Feb 03, 2021 99.60 100.69 95.84 98.70 117,231 -0.12(-0.12%)
Feb 02, 2021 97.42 99.76 95.97 98.82 265,669 +3.02(+3.15%)
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.