Indicators

ACM Research Inc (NQ: ACMR )

27.00 +0.49 (+1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.68	16.05	15.03	15.11	600,218	-0.20(-1.31%)
Apr 28, 2022	14.97	15.59	14.38	15.31	489,520	+0.60(+4.08%)
Apr 27, 2022	14.63	15.54	14.63	14.71	871,765	-0.34(-2.26%)
Apr 26, 2022	15.82	16.01	14.85	15.05	1,210,761	-0.99(-6.17%)
Apr 25, 2022	15.45	16.08	15.24	16.04	981,081	+0.28(+1.78%)
Apr 22, 2022	16.30	16.63	15.57	15.76	557,194	-0.55(-3.37%)
Apr 21, 2022	16.97	17.72	16.07	16.31	405,974	-0.47(-2.80%)
Apr 20, 2022	17.30	17.39	16.56	16.78	337,218	-0.26(-1.53%)
Apr 19, 2022	16.58	17.36	16.58	17.04	449,487	+0.35(+2.10%)
Apr 18, 2022	16.61	17.45	16.46	16.69	1,062,691	+0.05(+0.30%)
Apr 14, 2022	17.43	17.72	16.32	16.64	1,369,673	-0.50(-2.92%)
Apr 13, 2022	17.31	17.79	16.73	17.14	470,025	-0.01(-0.06%)
Apr 12, 2022	17.82	18.20	17.00	17.15	517,738	-0.29(-1.66%)
Apr 11, 2022	17.60	17.71	16.96	17.44	2,584,998	-0.46(-2.57%)
Apr 08, 2022	18.53	18.68	17.55	17.90	1,469,153	-1.16(-6.09%)
Apr 07, 2022	20.27	20.51	18.36	19.06	1,002,274	-1.19(-5.88%)
Apr 06, 2022	20.05	20.48	19.35	20.25	508,447	-0.30(-1.46%)
Apr 05, 2022	21.90	22.00	20.32	20.55	2,338,457	-1.52(-6.89%)
Apr 04, 2022	21.32	22.86	20.91	22.07	708,691	+1.29(+6.21%)

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.