Skip to main content

ACM Research Inc (NQ: ACMR )

28.92 +0.22 (+0.77%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.93 26.55 454,317 +1.85(+7.48%)
Jan 28, 2022 23.80 24.74 22.83 24.70 687,798 +1.03(+4.34%)
Jan 27, 2022 25.19 25.90 23.52 23.68 486,789 -1.18(-4.76%)
Jan 26, 2022 24.82 26.32 24.37 24.86 531,456 +0.73(+3.03%)
Jan 25, 2022 24.02 24.61 23.39 24.13 783,489 -0.69(-2.79%)
Jan 24, 2022 23.67 24.95 23.14 24.82 785,538 +0.28(+1.15%)
Jan 21, 2022 25.91 26.58 24.45 24.54 885,705 -1.78(-6.76%)
Jan 20, 2022 27.67 28.08 26.14 26.32 1,203,975 -0.92(-3.39%)
Jan 19, 2022 27.27 27.97 26.74 27.24 488,115 +0.08(+0.29%)
Jan 18, 2022 28.70 28.70 27.01 27.16 779,787 -2.39(-8.10%)
Jan 14, 2022 29.56 0 +1.70(+6.10%)
Jan 13, 2022 28.82 29.16 27.66 27.86 486,705 -0.40(-1.40%)
Jan 12, 2022 28.33 28.60 27.42 28.25 388,044 +0.39(+1.39%)
Jan 11, 2022 27.64 28.26 26.88 27.87 429,651 +0.29(+1.05%)
Jan 10, 2022 26.76 27.67 25.71 27.58 519,051 +0.24(+0.89%)
Jan 07, 2022 27.86 28.85 26.59 27.33 726,669 -0.57(-2.03%)
Jan 06, 2022 27.17 28.67 26.64 27.90 803,337 +1.25(+4.69%)
Jan 05, 2022 29.16 30.53 26.43 26.65 1,324,836 -1.51(-5.36%)
Jan 04, 2022 29.66 30.03 27.13 28.16 705,990 -1.67(-5.59%)
Jan 03, 2022 28.83 30.07 28.54 29.83 478,287 +1.40(+4.94%)
Dec 31, 2021 28.23 29.00 28.23 28.42 511,878 +0.04(+0.13%)
Dec 30, 2021 26.79 28.80 26.79 28.39 878,478 +1.52(+5.64%)
Dec 29, 2021 26.17 26.91 25.77 26.87 724,224 +0.70(+2.66%)
Dec 28, 2021 26.53 26.53 25.79 26.17 755,190 -0.26(-0.98%)
Dec 27, 2021 26.00 26.55 25.72 26.43 434,256 +0.56(+2.16%)
Dec 23, 2021 25.17 26.28 25.17 25.87 359,967 +0.64(+2.52%)
Dec 22, 2021 24.74 25.49 24.44 25.24 355,077 +0.30(+1.19%)
Dec 21, 2021 23.84 25.06 23.68 24.94 458,439 +1.49(+6.35%)
Dec 20, 2021 24.67 24.77 23.24 23.45 967,335 -1.36(-5.47%)
Dec 17, 2021 24.11 24.94 23.53 24.81 1,547,754 +1.13(+4.79%)
Dec 16, 2021 24.88 25.04 23.37 23.67 562,239 -0.74(-3.03%)
Dec 15, 2021 24.63 24.93 22.99 24.41 801,795 +0.15(+0.63%)
Dec 14, 2021 24.26 24.50 23.44 24.26 622,293 -0.44(-1.79%)
Dec 13, 2021 25.70 25.91 24.21 24.70 455,976 -0.94(-3.68%)
Dec 10, 2021 26.07 26.33 25.21 25.65 494,259 -0.09(-0.36%)
Dec 09, 2021 26.66 27.18 25.40 25.74 566,772 -0.85(-3.18%)
Dec 08, 2021 26.00 27.00 25.01 26.59 655,467 +0.55(+2.10%)
Dec 07, 2021 26.36 27.15 25.91 26.04 807,405 +0.54(+2.12%)
Dec 06, 2021 25.62 25.71 23.91 25.50 1,289,481 -0.73(-2.78%)
Dec 03, 2021 27.33 27.68 25.38 26.23 3,283,542 -0.96(-3.53%)
Dec 02, 2021 28.48 28.75 26.36 27.19 1,854,864 -0.93(-3.32%)
Dec 01, 2021 29.67 30.01 27.97 28.12 719,706 -1.02(-3.49%)
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%)
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.