ACM Research Inc (NQ: ACMR )

28.61 -1.44 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 29.54 29.78 28.47 28.61 872,880 -1.44(-4.79%)
Apr 11, 2024 28.84 30.10 28.30 30.05 939,033 +1.44(+5.03%)
Apr 10, 2024 28.88 29.96 28.51 28.61 1,327,096 -1.15(-3.86%)
Apr 09, 2024 31.36 31.70 29.17 29.76 1,285,159 -1.43(-4.58%)
Apr 08, 2024 32.83 32.95 31.00 31.19 992,850 -0.85(-2.65%)
Apr 05, 2024 30.90 32.69 29.70 32.04 1,734,491 +1.43(+4.67%)
Apr 04, 2024 32.25 33.40 30.40 30.61 1,724,995 -0.60(-1.92%)
Apr 03, 2024 30.00 31.71 29.90 31.21 1,306,433 +0.73(+2.40%)
Apr 02, 2024 29.44 30.53 28.77 30.48 907,386 +0.16(+0.53%)
Apr 01, 2024 29.51 31.18 29.36 30.32 1,274,654 +1.18(+4.05%)
Mar 28, 2024 28.71 29.48 29.44 29.14 1,343,123 +0.44(+1.53%)
Mar 27, 2024 29.86 29.93 28.15 28.70 1,331,756 -0.95(-3.19%)
Mar 26, 2024 30.38 31.79 29.60 29.64 1,055,071 -0.52(-1.71%)
Mar 25, 2024 30.73 32.14 29.98 30.16 1,249,904 -0.68(-2.20%)
Mar 22, 2024 30.19 31.39 29.45 30.84 1,253,571 +0.65(+2.15%)
Mar 21, 2024 30.03 31.06 30.03 30.19 1,844,604 +0.97(+3.32%)
Mar 20, 2024 27.88 29.39 27.32 29.22 1,420,421 +1.67(+6.06%)
Mar 19, 2024 27.75 27.85 24.07 27.55 3,035,631 -1.08(-3.77%)
Mar 18, 2024 27.55 28.88 27.32 28.63 2,149,599 +1.52(+5.61%)
Mar 15, 2024 27.10 27.63 26.79 27.11 1,326,271 -0.36(-1.31%)
Mar 14, 2024 28.53 28.53 26.95 27.47 1,163,517 -1.28(-4.45%)
Mar 13, 2024 29.04 29.69 28.52 28.75 966,863 -0.60(-2.04%)
Mar 12, 2024 28.76 29.71 28.02 29.35 1,162,924 +1.01(+3.56%)
Mar 11, 2024 29.34 29.40 27.52 28.34 1,566,533 -1.82(-6.03%)
Mar 08, 2024 30.50 30.75 30.01 30.16 1,648,295 -0.24(-0.79%)
Mar 07, 2024 31.36 32.18 30.30 30.40 2,510,486 -0.06(-0.20%)
Mar 06, 2024 31.19 31.20 29.35 30.46 1,762,206 +1.24(+4.24%)
Mar 05, 2024 31.32 31.33 27.28 29.22 3,516,128 -2.70(-8.46%)
Mar 04, 2024 33.56 33.72 30.03 31.92 4,184,534 -1.99(-5.87%)
Mar 01, 2024 31.55 34.40 30.82 33.91 3,746,617 +2.99(+9.67%)
Feb 29, 2024 31.71 32.98 30.00 30.92 3,508,010 +0.24(+0.78%)
Feb 28, 2024 25.20 31.00 25.17 30.68 12,235,917 +8.89(+40.80%)
Feb 27, 2024 21.94 22.78 21.49 21.79 3,991,247 +0.19(+0.88%)
Feb 26, 2024 22.02 22.29 21.21 21.60 1,839,465 +1.11(+5.42%)
Feb 23, 2024 20.55 21.25 19.93 20.49 1,199,807 -0.09(-0.44%)
Feb 22, 2024 19.80 21.14 19.69 20.58 2,800,347 +1.45(+7.58%)
Feb 21, 2024 17.97 19.16 17.95 19.13 1,077,504 +0.79(+4.31%)
Feb 20, 2024 19.00 19.25 17.82 18.34 1,270,061 -1.24(-6.33%)
Feb 16, 2024 20.00 20.33 19.46 19.58 935,271 -0.39(-1.95%)
Feb 15, 2024 20.03 20.17 19.60 19.97 1,248,934 +0.19(+0.96%)
Feb 14, 2024 18.77 19.86 18.77 19.78 1,114,702 +1.40(+7.62%)
Feb 13, 2024 18.02 18.71 17.55 18.38 1,167,215 -0.85(-4.42%)
Feb 12, 2024 18.69 19.87 18.51 19.23 1,742,863 +0.90(+4.91%)
Feb 09, 2024 17.20 18.35 17.20 18.33 1,195,536 +1.36(+8.01%)
Feb 08, 2024 16.42 17.47 16.34 16.97 1,078,331 +0.68(+4.17%)
Feb 07, 2024 16.40 16.53 16.11 16.29 922,837 -0.19(-1.15%)
Feb 06, 2024 16.33 16.80 16.25 16.48 1,273,072 +0.64(+4.04%)
Feb 05, 2024 16.00 16.10 15.70 15.84 1,032,934 -0.40(-2.46%)
Feb 02, 2024 16.80 16.87 16.17 16.24 1,270,572 -0.75(-4.41%)
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.