Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

27.39 +1.64 (+6.37%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.09 11.79 10.71 11.65 1,711,800 -0.05(-0.46%)
Feb 27, 2020 11.67 12.10 11.30 11.70 1,916,100 -0.75(-6.02%)
Feb 26, 2020 12.32 12.75 12.17 12.45 866,586 -0.05(-0.37%)
Feb 25, 2020 12.98 13.21 12.02 12.50 1,582,218 -0.25(-1.99%)
Feb 24, 2020 12.13 13.23 11.63 12.75 1,982,853 -0.15(-1.19%)
Feb 21, 2020 14.31 14.53 12.85 12.91 1,880,700 -1.31(-9.21%)
Feb 20, 2020 13.48 14.37 13.41 14.22 2,117,586 +0.91(+6.84%)
Feb 19, 2020 14.13 15.46 13.23 13.31 4,154,148 -0.64(-4.57%)
Feb 18, 2020 13.34 14.25 13.29 13.94 3,773,649 +0.91(+6.98%)
Feb 14, 2020 12.95 13.16 12.69 13.03 826,500 +0.13(+1.03%)
Feb 13, 2020 13.57 13.57 12.77 12.90 1,416,141 -0.69(-5.05%)
Feb 12, 2020 13.24 13.67 12.84 13.59 1,674,453 +0.48(+3.69%)
Feb 11, 2020 14.25 14.43 12.44 13.10 4,422,330 -0.76(-5.48%)
Feb 10, 2020 12.02 14.00 11.95 13.86 3,292,902 +1.85(+15.43%)
Feb 07, 2020 12.47 12.58 11.82 12.01 1,668,000 -0.32(-2.62%)
Feb 06, 2020 11.99 12.80 11.78 12.33 1,565,121 +0.55(+4.67%)
Feb 05, 2020 13.34 13.40 11.59 11.78 1,638,216 -1.00(-7.82%)
Feb 04, 2020 12.43 13.03 12.20 12.78 1,788,513 +0.94(+7.94%)
Feb 03, 2020 11.63 13.00 11.50 11.84 2,009,436 +0.26(+2.27%)
Jan 31, 2020 12.00 12.00 11.08 11.58 1,424,100 -0.43(-3.61%)
Jan 30, 2020 12.15 12.28 11.70 12.01 1,820,106 -0.33(-2.70%)
Jan 29, 2020 12.60 13.08 11.91 12.35 1,343,889 -0.34(-2.71%)
Jan 28, 2020 13.26 14.32 12.18 12.69 2,813,373 +0.17(+1.33%)
Jan 27, 2020 11.00 12.93 10.83 12.52 4,102,998 +0.62(+5.21%)
Jan 24, 2020 13.95 13.96 11.67 11.90 5,363,700 -1.52(-11.30%)
Jan 23, 2020 15.56 15.66 13.26 13.42 5,313,981 -2.75(-17.01%)
Jan 22, 2020 15.33 17.07 14.53 16.17 8,320,668 +1.95(+13.69%)
Jan 21, 2020 12.00 14.23 11.67 14.22 4,016,046 +2.19(+18.23%)
Jan 17, 2020 12.00 12.12 10.78 12.03 2,610,300 -0.07(-0.61%)
Jan 16, 2020 11.85 12.54 11.82 12.10 3,612,324 +0.39(+3.30%)
Jan 15, 2020 10.53 12.23 10.24 11.72 6,698,574 +1.19(+11.27%)
Jan 14, 2020 9.000 10.61 9.000 10.53 3,761,733 +1.77(+20.21%)
Jan 13, 2020 8.050 8.810 8.050 8.760 1,917,129 +0.88(+11.21%)
Jan 10, 2020 7.833 8.140 7.777 7.877 588,900 +0.05(+0.64%)
Jan 09, 2020 8.287 8.333 7.457 7.827 1,556,544 -0.43(-5.25%)
Jan 08, 2020 8.150 8.763 8.147 8.260 2,669,097 +0.09(+1.14%)
Jan 07, 2020 7.147 8.237 7.080 8.167 2,797,494 +1.17(+16.67%)
Jan 06, 2020 6.303 7.263 6.300 7.000 1,856,280 +0.63(+9.95%)
Jan 03, 2020 6.193 6.417 6.150 6.367 345,900 +0.06(+0.90%)
Jan 02, 2020 6.243 6.430 6.170 6.310 481,248 +0.16(+2.60%)
Dec 31, 2019 6.100 6.259 6.083 6.150 333,900 +0.10(+1.68%)
Dec 30, 2019 6.147 6.147 6.010 6.048 569,013 -0.08(-1.39%)
Dec 27, 2019 6.287 6.433 6.027 6.133 539,100 -0.20(-3.21%)
Dec 26, 2019 6.453 6.530 6.250 6.337 510,171 -0.11(-1.66%)
Dec 24, 2019 6.563 6.597 6.417 6.443 450,000 -0.10(-1.48%)
Dec 23, 2019 6.183 6.583 6.103 6.540 795,756 +0.38(+6.23%)
Dec 20, 2019 6.100 6.207 6.100 6.157 298,500 +0.07(+1.09%)
Dec 19, 2019 6.137 6.211 6.033 6.090 471,696 -0.05(-0.87%)
Dec 18, 2019 6.263 6.307 6.080 6.143 425,667 -0.09(-1.39%)
Dec 17, 2019 6.223 6.363 6.081 6.230 591,288 +0.17(+2.75%)
Dec 16, 2019 5.687 6.083 5.640 6.063 757,137 +0.43(+7.70%)
Dec 13, 2019 5.303 5.650 5.253 5.630 456,300 +0.33(+6.23%)
Dec 12, 2019 5.257 5.300 5.233 5.300 137,388 +0.06(+1.08%)
Dec 11, 2019 5.047 5.333 5.047 5.243 379,407 +0.22(+4.31%)
Dec 10, 2019 4.917 5.080 4.917 5.027 156,546 +0.14(+2.79%)
Dec 09, 2019 5.177 5.177 4.827 4.890 224,166 -0.25(-4.86%)
Dec 06, 2019 4.897 5.193 4.897 5.140 463,800 +0.25(+5.11%)
Dec 05, 2019 4.723 4.927 4.704 4.890 278,841 +0.19(+3.97%)
Dec 04, 2019 4.680 4.753 4.640 4.703 247,107 +0.04(+0.86%)
Dec 03, 2019 4.533 4.667 4.527 4.663 261,852 +0.03(+0.57%)
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.