ACM Research Inc (NQ: ACMR )

83.72 USD +6.67 (+8.66%)
Official Closing Price Updated: 2:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 78.50 84.61 77.42 83.72 279,100 +6.67(+8.66%)
Nov 25, 2020 74.00 77.59 71.33 77.05 251,600 +3.29(+4.46%)
Nov 24, 2020 75.31 75.52 73.28 73.76 123,108 -0.85(-1.14%)
Nov 23, 2020 75.60 76.24 73.09 74.61 113,413 -0.62(-0.82%)
Nov 20, 2020 76.36 79.65 74.90 75.23 187,500 -0.72(-0.95%)
Nov 19, 2020 74.86 77.91 72.52 75.95 231,962 +1.19(+1.59%)
Nov 18, 2020 77.62 78.11 72.87 74.76 302,271 -3.03(-3.90%)
Nov 17, 2020 81.90 82.37 73.55 77.79 347,808 -4.03(-4.93%)
Nov 16, 2020 84.42 85.35 81.09 81.82 201,886 -2.58(-3.06%)
Nov 13, 2020 88.58 88.72 84.02 84.40 217,500 -2.30(-2.65%)
Nov 12, 2020 90.00 90.99 85.50 86.70 186,103 -3.78(-4.18%)
Nov 11, 2020 85.22 91.08 85.14 90.48 194,898 +6.97(+8.35%)
Nov 10, 2020 90.79 91.79 83.23 83.51 285,167 -8.19(-8.93%)
Nov 09, 2020 94.62 97.97 91.33 91.70 357,189 +0.34(+0.37%)
Nov 06, 2020 89.19 92.33 85.10 91.36 384,000 -2.64(-2.81%)
Nov 05, 2020 93.11 96.49 90.54 94.00 544,166 +3.00(+3.30%)
Nov 04, 2020 80.58 92.00 80.45 91.00 559,150 +11.04(+13.81%)
Nov 03, 2020 76.76 80.44 74.40 79.96 328,083 +4.84(+6.44%)
Nov 02, 2020 71.30 75.28 71.00 75.12 203,793 +4.75(+6.75%)
Oct 30, 2020 74.42 75.30 69.41 70.37 348,900 -5.12(-6.78%)
Oct 29, 2020 73.04 75.89 71.19 75.49 218,000 +2.67(+3.67%)
Oct 28, 2020 67.90 73.98 67.26 72.82 321,265 +3.53(+5.09%)
Oct 27, 2020 70.53 70.53 67.05 69.29 200,542 +0.68(+0.99%)
Oct 26, 2020 67.01 69.90 66.80 68.61 139,717 +0.64(+0.94%)
Oct 23, 2020 67.42 68.50 66.54 67.97 126,300 +1.03(+1.54%)
Oct 22, 2020 69.71 69.89 65.51 66.94 339,238 -2.85(-4.08%)
Oct 21, 2020 73.52 73.97 69.34 69.79 138,833 -3.53(-4.81%)
Oct 20, 2020 72.27 74.91 72.27 73.32 149,881 +1.19(+1.65%)
Oct 19, 2020 75.31 76.81 71.88 72.13 208,233 -3.47(-4.59%)
Oct 16, 2020 76.49 76.49 73.00 75.60 176,700 +0.16(+0.21%)
Oct 15, 2020 72.88 76.24 71.64 75.44 258,277 +1.31(+1.77%)
Oct 14, 2020 75.45 77.00 72.30 74.13 371,705 -3.85(-4.94%)
Oct 13, 2020 77.69 79.57 74.81 77.98 238,776 +0.19(+0.24%)
Oct 12, 2020 76.50 82.67 76.46 77.79 630,728 +2.34(+3.10%)
Oct 09, 2020 71.49 75.93 71.01 75.45 345,900 +4.66(+6.58%)
Oct 08, 2020 67.51 71.02 66.23 70.79 548,577 -1.09(-1.52%)
Oct 07, 2020 71.71 75.18 71.09 71.88 354,013 +1.66(+2.36%)
Oct 06, 2020 76.00 76.50 70.16 70.22 465,771 -5.70(-7.51%)
Oct 05, 2020 73.93 77.15 73.77 75.92 325,366 +2.92(+4.00%)
Oct 02, 2020 71.51 74.31 70.69 73.00 296,300 -2.38(-3.16%)
Oct 01, 2020 70.53 76.69 70.00 75.38 372,778 +6.28(+9.09%)
Sep 30, 2020 71.82 72.95 68.80 69.10 234,078 -0.84(-1.20%)
Sep 29, 2020 67.08 70.06 67.08 69.94 183,180 +1.62(+2.37%)
Sep 28, 2020 68.81 69.97 66.83 68.32 266,046 -1.54(-2.20%)
Sep 25, 2020 68.99 70.07 67.50 69.86 168,500 +0.87(+1.26%)
Sep 24, 2020 66.85 70.11 65.72 68.99 262,342 +1.14(+1.68%)
Sep 23, 2020 69.78 70.75 67.58 67.85 291,668 -2.03(-2.90%)
Sep 22, 2020 72.68 72.68 67.82 69.88 209,211 -2.30(-3.19%)
Sep 21, 2020 70.49 72.75 69.37 72.18 287,003 -0.66(-0.91%)
Sep 18, 2020 72.46 73.49 70.56 72.84 375,500 +2.49(+3.54%)
Sep 17, 2020 68.09 71.39 66.67 70.35 454,642 -0.77(-1.08%)
Sep 16, 2020 71.93 73.77 70.81 71.12 235,949 -0.25(-0.35%)
Sep 15, 2020 72.03 73.89 70.76 71.37 273,548 +0.61(+0.86%)
Sep 14, 2020 67.60 72.74 65.56 70.76 511,445 +4.40(+6.63%)
Sep 11, 2020 64.32 70.10 64.08 66.36 994,500 +5.70(+9.40%)
Sep 10, 2020 61.05 62.93 59.30 60.66 556,543 +0.58(+0.97%)
Sep 09, 2020 60.01 64.33 58.03 60.08 907,695 +1.11(+1.88%)
Sep 08, 2020 70.00 70.00 58.43 58.97 1,664,195 -23.10(-28.15%)
Sep 04, 2020 82.01 83.69 76.00 82.07 437,800 -1.94(-2.31%)
Sep 03, 2020 93.00 93.75 81.80 84.01 480,923 -11.22(-11.78%)
Sep 02, 2020 92.00 95.88 89.35 95.23 293,802 +4.74(+5.24%)
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