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 (%)
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%)
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.