Skip to main content

ACM Research Inc (NQ: ACMR )

29.24 +0.54 (+1.88%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.93 29.39 27.64 29.14 981,336 +0.28(+0.98%)
Nov 29, 2021 29.68 30.00 28.47 28.86 663,507 -0.38(-1.29%)
Nov 26, 2021 28.65 28.65 28.01 29.23 674,073 -0.38(-1.27%)
Nov 24, 2021 29.11 29.86 28.34 29.61 693,912 -0.04(-0.13%)
Nov 23, 2021 31.00 31.60 28.30 29.65 1,596,768 -1.64(-5.23%)
Nov 22, 2021 31.67 32.35 31.08 31.29 1,614,435 -0.78(-2.43%)
Nov 19, 2021 31.85 32.76 31.65 32.07 663,042 +0.14(+0.44%)
Nov 18, 2021 33.53 32.22 31.85 31.93 1,883,847 -1.66(-4.94%)
Nov 17, 2021 35.64 36.37 33.59 33.59 1,104,690 -1.90(-5.35%)
Nov 16, 2021 36.57 36.97 35.34 35.48 694,314 -1.28(-3.48%)
Nov 15, 2021 35.67 37.12 35.67 36.76 706,014 +1.55(+4.40%)
Nov 12, 2021 35.00 35.59 34.36 35.21 484,419 +0.17(+0.49%)
Nov 11, 2021 34.70 35.70 34.51 35.04 570,642 +1.14(+3.37%)
Nov 10, 2021 34.68 33.90 780,252 -1.62(-4.55%)
Nov 09, 2021 35.55 36.33 34.73 35.51 775,704 +0.05(+0.13%)
Nov 08, 2021 35.75 37.05 35.37 35.47 822,105 +1.24(+3.61%)
Nov 05, 2021 36.42 36.56 33.10 34.23 2,465,052 -1.98(-5.48%)
Nov 04, 2021 36.37 36.96 35.65 36.21 438,954 +0.27(+0.76%)
Nov 03, 2021 36.00 36.23 35.41 35.94 487,101 -0.35(-0.96%)
Nov 02, 2021 37.29 37.29 35.88 36.29 355,407 -0.81(-2.17%)
Nov 01, 2021 35.39 37.11 35.39 37.10 707,325 +1.71(+4.82%)
Oct 29, 2021 35.08 35.76 34.77 35.39 292,053 +0.11(+0.30%)
Oct 28, 2021 33.96 35.75 33.72 35.28 668,835 +1.84(+5.49%)
Oct 27, 2021 35.06 35.67 33.06 33.45 1,195,374 -2.04(-5.76%)
Oct 26, 2021 35.94 35.49 1,222,353 -0.17(-0.49%)
Oct 25, 2021 35.28 36.24 35.23 35.66 761,904 +0.24(+0.68%)
Oct 22, 2021 35.00 36.90 35.00 35.42 760,296 +0.18(+0.52%)
Oct 21, 2021 35.34 36.44 35.02 35.24 865,968 -0.27(-0.75%)
Oct 20, 2021 37.50 37.51 35.25 35.51 1,215,201 -1.92(-5.12%)
Oct 19, 2021 36.26 37.70 36.03 37.42 768,372 +2.29(+6.53%)
Oct 18, 2021 34.97 35.23 34.33 35.13 522,330 +0.02(+0.07%)
Oct 15, 2021 35.03 35.96 34.80 35.11 499,164 +0.41(+1.18%)
Oct 14, 2021 35.61 35.61 34.30 34.70 656,982 -0.16(-0.46%)
Oct 13, 2021 35.24 35.36 34.56 34.86 434,283 +0.19(+0.55%)
Oct 12, 2021 34.82 35.06 33.78 34.67 724,746 -0.04(-0.12%)
Oct 11, 2021 37.62 37.70 33.96 34.71 1,544,556 -3.02(-8.00%)
Oct 08, 2021 38.34 38.80 37.08 37.73 581,898 -0.50(-1.30%)
Oct 07, 2021 38.97 39.71 38.08 38.22 1,039,665 -0.10(-0.27%)
Oct 06, 2021 38.32 39.34 37.53 38.33 633,210 -0.91(-2.31%)
Oct 05, 2021 35.07 39.69 35.07 39.23 1,677,330 +4.36(+12.51%)
Oct 04, 2021 35.40 35.54 34.67 34.87 810,768 -0.96(-2.68%)
Oct 01, 2021 36.77 36.82 34.46 35.83 639,837 -0.84(-2.28%)
Sep 30, 2021 34.82 37.66 34.82 36.67 2,026,446 +2.07(+5.98%)
Sep 29, 2021 35.25 35.51 34.00 34.60 1,708,371 -0.19(-0.56%)
Sep 28, 2021 35.57 35.57 34.11 34.79 771,144 -1.43(-3.96%)
Sep 27, 2021 32.91 36.72 32.56 36.22 1,055,493 +3.12(+9.44%)
Sep 24, 2021 34.67 34.85 32.91 33.10 934,926 -1.90(-5.43%)
Sep 23, 2021 34.33 35.01 34.08 35.00 609,360 +0.91(+2.68%)
Sep 22, 2021 33.56 34.41 33.02 34.09 426,897 +0.79(+2.37%)
Sep 21, 2021 32.81 33.45 32.14 33.30 661,296 +0.54(+1.65%)
Sep 20, 2021 32.67 33.55 32.28 32.76 1,089,987 -1.38(-4.03%)
Sep 17, 2021 33.85 34.41 33.33 34.13 442,428 +0.23(+0.68%)
Sep 16, 2021 33.62 34.07 32.49 33.90 559,839 +0.28(+0.82%)
Sep 15, 2021 34.26 34.47 32.00 33.63 1,295,877 -0.70(-2.05%)
Sep 14, 2021 34.79 35.20 33.96 34.33 578,502 -0.33(-0.96%)
Sep 13, 2021 35.89 35.90 33.63 34.66 1,479,687 -1.01(-2.84%)
Sep 10, 2021 36.09 36.66 35.19 35.68 1,149,288 +0.28(+0.80%)
Sep 09, 2021 34.75 36.20 34.48 35.39 1,193,814 +0.15(+0.43%)
Sep 08, 2021 35.33 36.00 34.20 35.24 2,013,672 -0.23(-0.65%)
Sep 07, 2021 31.83 37.08 31.83 35.47 2,791,935 +3.95(+12.52%)
Sep 03, 2021 30.84 31.81 30.73 31.53 690,936 +0.53(+1.71%)
Sep 02, 2021 29.78 31.39 29.46 31.00 828,159 +1.32(+4.45%)
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.