ACM Research Inc (NQ: ACMR )

104.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 103.00 106.47 102.16 104.62 458,408 +2.06(+2.01%)
Jun 22, 2021 98.73 103.89 97.94 102.56 290,198 +5.54(+5.71%)
Jun 21, 2021 101.79 101.79 94.78 97.02 360,617 -4.73(-4.65%)
Jun 18, 2021 106.47 108.60 100.09 101.75 385,134 -4.99(-4.67%)
Jun 17, 2021 97.75 106.87 97.21 106.74 713,659 +12.58(+13.36%)
Jun 16, 2021 96.04 97.70 93.12 94.16 226,578 -2.27(-2.35%)
Jun 15, 2021 95.00 100.00 94.01 96.43 466,752 +0.03(+0.03%)
Jun 14, 2021 89.00 97.00 88.09 96.40 495,340 +7.63(+8.60%)
Jun 11, 2021 84.35 88.89 82.99 88.77 424,471 +4.53(+5.38%)
Jun 10, 2021 81.79 85.26 80.29 84.24 235,071 +3.30(+4.08%)
Jun 09, 2021 81.57 82.07 79.06 80.94 184,465 +0.15(+0.19%)
Jun 08, 2021 82.13 82.78 79.31 80.79 161,208 -0.17(-0.21%)
Jun 07, 2021 82.81 84.75 79.50 80.96 243,211 -2.99(-3.56%)
Jun 04, 2021 78.84 85.98 78.84 83.95 340,330 +6.17(+7.93%)
Jun 03, 2021 77.78 79.12 74.66 77.78 259,381 -1.72(-2.16%)
Jun 02, 2021 78.50 79.77 76.88 79.50 226,995 +0.92(+1.17%)
Jun 01, 2021 77.13 81.12 76.70 78.58 320,821 +2.60(+3.42%)
May 28, 2021 76.40 78.60 74.85 75.98 213,233 -1.17(-1.52%)
May 27, 2021 70.80 78.27 70.22 77.15 447,616 +7.71(+11.10%)
May 26, 2021 68.94 70.55 68.36 69.44 275,206 +1.47(+2.16%)
May 25, 2021 70.25 70.38 67.88 67.97 124,367 -0.64(-0.93%)
May 24, 2021 66.85 69.80 65.84 68.61 197,384 +2.42(+3.66%)
May 21, 2021 68.89 68.89 65.42 66.19 163,754 -1.77(-2.60%)
May 20, 2021 65.39 69.40 64.88 67.96 245,944 +3.73(+5.81%)
May 19, 2021 63.00 64.29 60.84 64.23 519,240 -0.33(-0.51%)
May 18, 2021 64.50 67.09 63.56 64.56 230,402 +0.21(+0.33%)
May 17, 2021 64.09 64.75 62.01 64.35 199,581 -0.49(-0.76%)
May 14, 2021 65.51 65.99 63.65 64.84 251,087 +0.29(+0.45%)
May 13, 2021 66.00 67.88 63.00 64.55 256,281 +0.28(+0.44%)
May 12, 2021 65.24 67.22 62.90 64.27 511,203 -2.43(-3.64%)
May 11, 2021 63.20 67.41 62.53 66.70 649,120 -0.48(-0.71%)
May 10, 2021 75.07 75.09 66.96 67.18 623,345 -8.89(-11.69%)
May 07, 2021 76.40 79.72 74.93 76.07 251,769 +0.76(+1.01%)
May 06, 2021 74.10 75.76 72.10 75.31 316,905 +0.60(+0.80%)
May 05, 2021 76.24 77.84 74.50 74.71 372,345 +0.13(+0.17%)
May 04, 2021 76.04 76.62 72.55 74.58 287,857 -3.39(-4.35%)
May 03, 2021 79.65 80.00 76.58 77.97 131,115 -0.98(-1.24%)
Apr 30, 2021 78.30 81.72 78.10 78.95 204,900 -1.05(-1.31%)
Apr 29, 2021 85.59 85.59 79.23 80.00 184,164 -4.14(-4.92%)
Apr 28, 2021 84.26 85.30 82.62 84.14 139,916 -0.93(-1.09%)
Apr 27, 2021 85.99 86.66 83.78 85.07 258,426 +0.15(+0.18%)
Apr 26, 2021 81.68 85.99 81.39 84.92 202,752 +2.53(+3.07%)
Apr 23, 2021 83.39 84.55 81.50 82.39 145,300 -0.19(-0.23%)
Apr 22, 2021 79.54 83.44 77.50 82.58 501,331 +3.38(+4.27%)
Apr 21, 2021 73.06 79.73 72.75 79.20 277,305 +5.69(+7.74%)
Apr 20, 2021 75.00 75.50 72.00 73.51 293,933 -1.59(-2.12%)
Apr 19, 2021 78.00 78.91 73.95 75.10 257,878 -3.08(-3.94%)
Apr 16, 2021 81.81 82.53 78.00 78.18 231,300 -3.37(-4.13%)
Apr 15, 2021 82.77 83.86 80.30 81.55 144,759 -0.17(-0.21%)
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%)
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.
X