Skip to main content

ACM Research Inc (NQ: ACMR )

28.89 +0.20 (+0.68%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 26.55 26.67 25.53 25.99 393,345 -0.33(-1.24%)
Apr 30, 2021 26.10 27.24 26.03 26.32 614,700 -0.35(-1.31%)
Apr 29, 2021 28.53 28.53 26.41 26.67 552,492 -1.38(-4.92%)
Apr 28, 2021 28.09 28.43 27.54 28.05 419,748 -0.31(-1.09%)
Apr 27, 2021 28.66 28.89 27.93 28.36 775,278 +0.05(+0.18%)
Apr 26, 2021 27.23 28.66 27.13 28.31 608,256 +0.84(+3.07%)
Apr 23, 2021 27.80 28.18 27.17 27.46 435,900 -0.06(-0.23%)
Apr 22, 2021 26.51 27.81 25.83 27.53 1,503,993 +1.13(+4.27%)
Apr 21, 2021 24.35 26.58 24.25 26.40 831,915 +1.90(+7.74%)
Apr 20, 2021 25.00 25.17 24.00 24.50 881,799 -0.53(-2.12%)
Apr 19, 2021 26.00 26.30 24.65 25.03 773,634 -1.03(-3.94%)
Apr 16, 2021 27.27 27.51 26.00 26.06 693,900 -1.12(-4.13%)
Apr 15, 2021 27.59 27.95 26.77 27.18 434,277 -0.06(-0.21%)
Apr 14, 2021 27.38 27.96 26.76 27.24 533,526 +0.38(+1.41%)
Apr 13, 2021 27.46 27.90 26.20 26.86 635,712 -0.28(-1.03%)
Apr 12, 2021 29.33 29.33 26.67 27.14 938,619 -2.15(-7.33%)
Apr 09, 2021 29.03 29.35 28.47 29.29 449,700 -0.36(-1.23%)
Apr 08, 2021 30.04 30.04 29.25 29.65 424,218 +0.27(+0.92%)
Apr 07, 2021 29.34 29.92 29.17 29.38 467,739 -0.29(-0.97%)
Apr 06, 2021 29.75 30.67 29.20 29.67 572,478 -0.21(-0.70%)
Apr 05, 2021 30.91 30.91 29.50 29.88 565,335 -0.15(-0.50%)
Apr 01, 2021 28.33 31.20 28.30 30.03 1,441,500 +3.10(+11.50%)
Mar 31, 2021 27.12 27.86 26.80 26.93 862,212 +0.56(+2.12%)
Mar 30, 2021 26.22 26.60 25.45 26.37 568,716 +0.27(+1.02%)
Mar 29, 2021 26.22 27.33 25.00 26.10 1,473,717 -1.68(-6.06%)
Mar 26, 2021 28.05 28.67 26.40 27.79 691,800 -0.21(-0.76%)
Mar 25, 2021 27.34 28.11 26.05 28.00 1,045,482 +0.10(+0.36%)
Mar 24, 2021 30.52 31.30 27.67 27.90 976,467 -2.27(-7.51%)
Mar 23, 2021 30.92 31.83 29.83 30.17 852,036 -1.00(-3.20%)
Mar 22, 2021 30.99 31.99 30.42 31.16 597,207 +0.92(+3.04%)
Mar 19, 2021 31.58 31.58 28.82 30.24 1,174,800 +0.40(+1.33%)
Mar 18, 2021 31.37 31.67 29.77 29.85 1,050,867 -1.99(-6.26%)
Mar 17, 2021 30.40 32.31 29.35 31.84 607,629 +0.79(+2.53%)
Mar 16, 2021 31.70 32.62 30.77 31.05 455,286 -0.35(-1.11%)
Mar 15, 2021 30.62 31.85 30.07 31.40 458,856 +0.86(+2.83%)
Mar 12, 2021 30.77 30.89 28.67 30.54 975,900 -1.81(-5.60%)
Mar 11, 2021 31.44 33.26 31.35 32.35 1,329,972 +3.25(+11.18%)
Mar 10, 2021 31.29 31.70 28.72 29.10 928,626 -1.02(-3.38%)
Mar 09, 2021 28.95 31.08 28.93 30.11 1,009,344 +3.04(+11.23%)
Mar 08, 2021 28.54 29.96 26.74 27.07 1,342,911 -2.29(-7.81%)
Mar 05, 2021 29.72 30.50 26.70 29.37 1,072,800 +0.47(+1.61%)
Mar 04, 2021 30.55 30.89 27.50 28.90 1,591,701 -1.98(-6.40%)
Mar 03, 2021 31.60 32.11 30.40 30.88 939,474 -0.73(-2.31%)
Mar 02, 2021 34.25 34.50 31.37 31.61 2,244,921 -4.29(-11.95%)
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.