Skip to main content

ACM Research Inc (NQ: ACMR )

29.14 +0.44 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.68 38.24 32.31 32.39 1,260,300 -4.03(-11.07%)
Feb 25, 2021 41.73 41.75 35.71 36.42 1,205,847 -6.32(-14.79%)
Feb 24, 2021 37.50 43.12 35.81 42.74 1,352,844 +6.90(+19.24%)
Feb 23, 2021 35.16 37.58 33.38 35.84 1,112,499 -1.49(-3.98%)
Feb 22, 2021 40.08 40.76 37.06 37.33 849,015 -3.86(-9.37%)
Feb 19, 2021 41.66 43.09 40.44 41.19 733,500 +1.51(+3.81%)
Feb 18, 2021 43.88 43.93 39.39 39.68 1,499,076 -5.81(-12.78%)
Feb 17, 2021 45.31 46.29 42.98 45.49 965,874 -1.17(-2.51%)
Feb 16, 2021 46.67 48.27 45.67 46.66 1,149,930 +1.58(+3.51%)
Feb 12, 2021 39.74 46.77 39.43 45.08 2,805,000 +5.26(+13.22%)
Feb 11, 2021 37.27 39.94 37.20 39.81 1,272,609 +3.41(+9.37%)
Feb 10, 2021 36.16 37.31 34.84 36.40 987,639 +0.34(+0.93%)
Feb 09, 2021 35.11 36.67 34.34 36.07 1,192,473 +0.65(+1.84%)
Feb 08, 2021 32.91 35.79 32.91 35.42 1,363,587 +2.67(+8.16%)
Feb 05, 2021 32.97 33.60 32.12 32.74 659,700 -0.26(-0.80%)
Feb 04, 2021 33.10 33.94 32.37 33.01 608,658 +0.11(+0.32%)
Feb 03, 2021 33.20 33.56 31.95 32.90 351,693 -0.04(-0.12%)
Feb 02, 2021 32.47 33.25 31.99 32.94 797,007 +1.01(+3.15%)
Feb 01, 2021 30.58 32.24 30.58 31.93 790,029 +1.93(+6.44%)
Jan 29, 2021 30.30 30.55 28.86 30.00 635,700 -0.58(-1.89%)
Jan 28, 2021 30.33 31.00 29.20 30.58 495,966 +0.17(+0.57%)
Jan 27, 2021 30.01 32.08 28.99 30.40 958,581 -0.95(-3.02%)
Jan 26, 2021 33.58 33.58 30.89 31.35 636,528 -2.14(-6.38%)
Jan 25, 2021 34.25 35.30 33.17 33.49 717,597 +0.95(+2.93%)
Jan 22, 2021 33.04 34.30 32.45 32.53 434,100 -0.55(-1.67%)
Jan 21, 2021 35.00 35.17 31.21 33.09 1,057,620 -1.75(-5.02%)
Jan 20, 2021 35.08 35.76 33.84 34.84 832,839 -0.07(-0.20%)
Jan 19, 2021 32.31 35.00 32.29 34.91 2,320,542 +3.37(+10.70%)
Jan 15, 2021 33.74 33.74 31.36 31.53 1,062,000 -2.37(-7.00%)
Jan 14, 2021 32.33 34.27 32.33 33.91 770,922 +1.62(+5.01%)
Jan 13, 2021 33.42 33.71 31.43 32.29 488,010 -1.04(-3.12%)
Jan 12, 2021 34.00 34.14 32.82 33.33 579,465 -0.95(-2.76%)
Jan 11, 2021 34.02 34.75 33.65 34.28 600,003 -0.31(-0.90%)
Jan 08, 2021 34.02 34.70 33.34 34.59 1,468,500 +1.17(+3.50%)
Jan 07, 2021 33.51 33.67 31.93 33.42 2,130,294 +0.01(+0.03%)
Jan 06, 2021 30.78 33.56 29.49 33.41 2,561,757 +3.41(+11.38%)
Jan 05, 2021 29.91 31.38 28.98 29.99 946,980 +0.15(+0.50%)
Jan 04, 2021 27.22 31.15 27.20 29.84 1,781,067 +2.76(+10.19%)
Dec 31, 2020 27.08 27.08 27.08 2,874,264 +0.15(+0.56%)
Dec 30, 2020 23.15 27.93 22.97 26.93 2,874,264 +4.54(+20.29%)
Dec 29, 2020 22.88 23.33 22.24 22.39 533,268 -0.45(-1.98%)
Dec 28, 2020 23.66 23.66 22.15 22.84 760,545 -0.38(-1.64%)
Dec 24, 2020 23.43 23.46 22.50 23.22 362,700 -0.09(-0.37%)
Dec 23, 2020 24.63 24.72 22.43 23.31 1,366,584 -1.05(-4.31%)
Dec 22, 2020 25.00 25.73 24.27 24.36 389,451 -0.64(-2.55%)
Dec 21, 2020 24.81 25.17 24.17 25.00 842,925 +0.17(+0.70%)
Dec 18, 2020 24.71 25.38 24.65 24.82 1,239,300 +0.03(+0.13%)
Dec 17, 2020 24.37 25.06 24.17 24.79 386,418 -0.04(-0.17%)
Dec 16, 2020 25.16 25.29 23.90 24.83 383,982 -0.21(-0.84%)
Dec 15, 2020 25.15 25.49 24.57 25.04 634,182 +0.46(+1.86%)
Dec 14, 2020 23.97 25.03 23.97 24.59 526,719 +0.59(+2.47%)
Dec 11, 2020 24.44 24.84 23.61 23.99 445,500 -0.41(-1.67%)
Dec 10, 2020 24.51 25.18 24.09 24.40 657,753 -0.18(-0.72%)
Dec 09, 2020 27.00 27.03 24.50 24.58 687,741 -2.55(-9.39%)
Dec 08, 2020 27.80 28.00 26.92 27.12 631,221 -0.92(-3.28%)
Dec 07, 2020 26.33 28.14 26.10 28.04 804,063 +2.13(+8.23%)
Dec 04, 2020 27.12 27.39 25.01 25.91 966,900 -1.12(-4.16%)
Dec 03, 2020 27.55 27.78 26.92 27.03 582,018 -0.15(-0.54%)
Dec 02, 2020 27.72 27.72 26.74 27.18 472,134 -0.78(-2.78%)
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.