Skip to main content

ACM Research Inc (NQ: ACMR )

28.90 +0.20 (+0.70%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 29.80 30.76 29.53 29.68 600,159 -0.04(-0.13%)
Aug 31, 2021 29.27 30.24 29.18 29.72 1,170,705 +0.32(+1.10%)
Aug 30, 2021 29.46 29.70 28.42 29.39 474,477 +0.15(+0.50%)
Aug 27, 2021 30.22 30.50 29.20 29.25 633,972 -1.02(-3.37%)
Aug 26, 2021 30.00 31.00 29.47 30.27 1,354,299 +0.23(+0.78%)
Aug 25, 2021 29.71 31.40 29.71 30.03 2,042,445 +0.38(+1.28%)
Aug 24, 2021 28.54 29.76 28.30 29.65 3,117,663 +1.38(+4.88%)
Aug 23, 2021 28.00 28.47 27.54 28.27 903,087 +0.65(+2.35%)
Aug 20, 2021 28.00 28.33 27.34 27.62 478,038 -0.35(-1.24%)
Aug 19, 2021 27.23 28.33 27.01 27.97 728,685 +0.25(+0.89%)
Aug 18, 2021 27.33 28.97 27.33 27.72 1,209,048 +0.73(+2.72%)
Aug 17, 2021 27.57 27.78 26.15 26.99 1,965,813 -0.80(-2.87%)
Aug 16, 2021 27.41 27.94 26.73 27.79 1,347,348 -0.01(-0.02%)
Aug 13, 2021 28.03 28.48 27.37 27.79 747,597 -0.45(-1.59%)
Aug 12, 2021 28.30 28.91 27.89 28.24 978,117 -0.42(-1.45%)
Aug 11, 2021 30.01 30.20 28.05 28.66 1,207,080 -1.36(-4.52%)
Aug 10, 2021 30.67 30.77 29.26 30.02 634,695 -0.54(-1.78%)
Aug 09, 2021 29.41 31.84 29.37 30.56 1,830,858 +1.17(+3.99%)
Aug 06, 2021 28.97 30.23 28.87 29.39 1,045,308 -1.32(-4.29%)
Aug 05, 2021 30.14 30.95 29.92 30.70 2,345,955 +0.60(+1.98%)
Aug 04, 2021 30.54 32.09 29.95 30.11 2,733,726 -0.23(-0.77%)
Aug 03, 2021 30.75 31.41 29.54 30.34 766,752 -0.63(-2.03%)
Aug 02, 2021 31.10 32.12 30.52 30.97 1,487,130 +0.02(+0.05%)
Jul 30, 2021 28.98 30.97 28.98 30.95 735,498 +1.42(+4.81%)
Jul 29, 2021 28.88 30.04 28.43 29.53 566,925 +0.78(+2.72%)
Jul 28, 2021 28.20 29.60 28.09 28.75 906,930 +1.68(+6.22%)
Jul 27, 2021 28.75 28.88 26.33 27.07 2,094,096 -2.02(-6.96%)
Jul 26, 2021 29.00 29.99 27.94 29.09 918,249 -0.07(-0.25%)
Jul 23, 2021 29.13 29.90 28.02 29.16 910,809 -0.40(-1.36%)
Jul 22, 2021 29.27 31.67 28.72 29.57 1,792,500 +1.06(+3.71%)
Jul 21, 2021 25.89 28.67 25.89 28.51 1,428,411 +3.01(+11.82%)
Jul 20, 2021 25.87 26.26 25.08 25.50 607,368 -0.27(-1.05%)
Jul 19, 2021 24.49 25.91 24.27 25.77 640,707 +0.69(+2.77%)
Jul 16, 2021 26.17 26.33 25.00 25.07 701,823 -0.84(-3.24%)
Jul 15, 2021 26.24 26.60 25.47 25.91 844,506 -0.20(-0.78%)
Jul 14, 2021 27.35 28.20 25.98 26.12 838,866 -0.94(-3.47%)
Jul 13, 2021 30.26 30.28 26.63 27.06 2,338,359 -3.64(-11.87%)
Jul 12, 2021 27.91 31.28 27.85 30.70 3,016,986 +3.12(+11.30%)
Jul 09, 2021 26.89 27.73 26.24 27.58 607,974 +1.15(+4.35%)
Jul 08, 2021 26.67 28.74 25.29 26.43 2,490,108 -1.64(-5.85%)
Jul 07, 2021 32.46 33.05 27.96 28.08 2,213,526 -4.53(-13.89%)
Jul 06, 2021 33.45 34.11 31.71 32.61 733,863 -0.93(-2.77%)
Jul 02, 2021 34.23 34.56 33.17 33.54 886,575 -0.43(-1.26%)
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.