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

ACM Research Inc (NQ: ACMR )

27.04 -1.25 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 3.797 3.833 3.754 3.783 62,322 -0.01(-0.26%)
Feb 27, 2019 3.827 3.837 3.713 3.793 34,311 -0.02(-0.61%)
Feb 26, 2019 3.847 3.907 3.810 3.817 27,855 -0.10(-2.55%)
Feb 25, 2019 3.867 3.983 3.867 3.917 202,416 +0.05(+1.38%)
Feb 22, 2019 3.733 3.887 3.713 3.863 381,300 +0.15(+4.04%)
Feb 21, 2019 3.797 3.797 3.583 3.713 174,336 -0.12(-3.13%)
Feb 20, 2019 3.330 3.908 3.330 3.833 575,757 +0.51(+15.35%)
Feb 19, 2019 3.167 3.325 3.150 3.323 237,111 +0.16(+4.95%)
Feb 15, 2019 3.133 3.187 3.103 3.167 100,800 +0.02(+0.74%)
Feb 14, 2019 3.117 3.233 3.067 3.143 215,361 +0.03(+0.96%)
Feb 13, 2019 3.117 3.237 3.053 3.113 120,483 -0.05(-1.48%)
Feb 12, 2019 3.117 3.163 3.007 3.160 135,366 +0.05(+1.72%)
Feb 11, 2019 3.113 3.163 3.103 3.107 93,879 +0.00(+0.11%)
Feb 08, 2019 3.093 3.127 3.093 3.103 70,800 +0.02(+0.54%)
Feb 07, 2019 3.117 3.150 3.073 3.087 68,964 -0.04(-1.38%)
Feb 06, 2019 3.110 3.142 3.103 3.130 34,401 -0.01(-0.32%)
Feb 05, 2019 3.107 3.163 3.083 3.140 53,739 +0.03(+1.07%)
Feb 04, 2019 3.113 3.140 3.073 3.107 65,598 +0.01(+0.32%)
Feb 01, 2019 3.103 3.163 3.070 3.097 84,000 -0.01(-0.21%)
Jan 31, 2019 3.120 3.187 3.093 3.103 136,854 -0.06(-1.90%)
Jan 30, 2019 3.190 3.192 3.110 3.163 56,748 -0.04(-1.25%)
Jan 29, 2019 3.267 3.267 3.167 3.203 27,384 -0.04(-1.13%)
Jan 28, 2019 3.257 3.347 3.200 3.240 53,715 -0.10(-2.99%)
Jan 25, 2019 3.290 3.373 3.267 3.340 71,400 +0.09(+2.77%)
Jan 24, 2019 3.087 3.250 3.087 3.250 79,587 +0.16(+5.18%)
Jan 23, 2019 3.167 3.233 3.073 3.090 86,421 -0.03(-0.86%)
Jan 22, 2019 3.257 3.297 3.113 3.117 99,438 -0.14(-4.30%)
Jan 18, 2019 3.430 3.447 3.193 3.257 86,100 -0.17(-4.96%)
Jan 17, 2019 3.417 3.463 3.340 3.427 39,093 -0.06(-1.63%)
Jan 16, 2019 3.500 3.500 3.416 3.483 31,974 +0.01(+0.19%)
Jan 15, 2019 3.460 3.477 3.407 3.477 13,413 +0.06(+1.66%)
Jan 14, 2019 3.450 3.487 3.393 3.420 33,069 -0.08(-2.38%)
Jan 11, 2019 3.483 3.503 3.433 3.503 28,200 +0.00(+0.10%)
Jan 10, 2019 3.517 3.533 3.453 3.500 21,810 -0.03(-0.76%)
Jan 09, 2019 3.573 3.580 3.467 3.527 51,693 -0.05(-1.40%)
Jan 08, 2019 3.600 3.600 3.477 3.577 37,143 -0.01(-0.19%)
Jan 07, 2019 3.506 3.620 3.330 3.583 83,490 +0.02(+0.47%)
Jan 04, 2019 3.457 3.600 3.453 3.567 67,800 +0.11(+3.18%)
Jan 03, 2019 3.600 3.600 3.437 3.457 63,816 -0.17(-4.60%)
Jan 02, 2019 3.590 3.663 3.540 3.623 78,837 -0.00(-0.09%)
Dec 31, 2018 3.517 3.660 3.423 3.627 59,100 +0.14(+3.92%)
Dec 28, 2018 3.500 3.500 3.403 3.490 84,300 +0.00(+0.10%)
Dec 27, 2018 3.453 3.500 3.367 3.487 98,352 +0.01(+0.38%)
Dec 26, 2018 3.440 3.500 3.347 3.473 82,623 +0.12(+3.58%)
Dec 24, 2018 3.367 3.497 3.353 3.353 44,400 -0.07(-1.95%)
Dec 21, 2018 3.417 3.433 3.370 3.420 140,100 +0.00(+0.00%)
Dec 20, 2018 3.443 3.500 3.347 3.420 84,213 +0.04(+1.08%)
Dec 19, 2018 3.463 3.517 3.370 3.383 52,416 -0.02(-0.69%)
Dec 18, 2018 3.437 3.517 3.407 3.407 36,651 -0.02(-0.49%)
Dec 17, 2018 3.463 3.573 3.353 3.423 87,933 -0.05(-1.34%)
Dec 14, 2018 3.620 3.620 3.470 3.470 10,800 -0.07(-1.98%)
Dec 13, 2018 3.650 3.650 3.460 3.540 23,412 -0.05(-1.48%)
Dec 12, 2018 3.653 3.653 3.567 3.593 37,287 +0.05(+1.32%)
Dec 11, 2018 3.457 3.580 3.457 3.547 3,879 +0.09(+2.50%)
Dec 10, 2018 3.507 3.553 3.430 3.460 36,309 -0.03(-0.86%)
Dec 07, 2018 3.557 3.663 3.377 3.490 76,500 -0.10(-2.88%)
Dec 06, 2018 3.490 3.593 3.367 3.593 47,376 +0.10(+2.96%)
Dec 04, 2018 3.677 3.700 3.440 3.490 87,600 -0.19(-5.12%)
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.