Skip to main content

ACM Research Inc (NQ: ACMR )

23.25 -0.55 (-2.31%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 24.46 24.97 23.74 23.80 1,135,820 -0.69(-2.82%)
May 16, 2024 24.08 24.86 23.95 24.49 1,227,297 +0.62(+2.60%)
May 15, 2024 23.42 23.92 22.45 23.87 1,438,186 +0.71(+3.07%)
May 14, 2024 23.24 23.59 23.02 23.16 1,343,429 +0.14(+0.61%)
May 13, 2024 23.40 23.98 22.52 23.02 1,331,223 -0.11(-0.45%)
May 10, 2024 25.32 25.56 22.74 23.12 2,257,560 -2.16(-8.56%)
May 09, 2024 26.00 26.30 25.10 25.29 1,006,831 -0.27(-1.06%)
May 08, 2024 27.53 28.21 25.40 25.56 1,760,292 -1.77(-6.48%)
May 07, 2024 27.70 27.97 27.02 27.33 1,180,909 -0.42(-1.51%)
May 06, 2024 27.51 27.97 27.39 27.75 1,030,304 +0.75(+2.78%)
May 03, 2024 27.37 27.81 26.85 27.00 883,959 +0.49(+1.85%)
May 02, 2024 25.75 26.57 25.03 26.51 1,082,846 +1.59(+6.38%)
May 01, 2024 25.14 26.04 24.57 24.92 1,022,954 -0.60(-2.35%)
Apr 30, 2024 26.50 26.66 25.50 25.52 939,930 -1.21(-4.53%)
Apr 29, 2024 27.11 27.16 25.13 26.73 1,056,221 -0.31(-1.15%)
Apr 26, 2024 26.07 28.94 25.33 27.04 2,549,191 -1.25(-4.42%)
Apr 25, 2024 27.28 28.58 26.67 28.29 1,087,045 +0.14(+0.50%)
Apr 24, 2024 28.19 29.17 27.56 28.15 1,215,527 +0.76(+2.77%)
Apr 23, 2024 26.14 28.25 25.90 27.39 1,795,577 +1.64(+6.37%)
Apr 22, 2024 25.53 26.16 25.00 25.75 1,007,795 +0.75(+3.00%)
Apr 19, 2024 27.00 27.21 24.50 25.00 1,791,217 -2.41(-8.78%)
Apr 18, 2024 27.70 28.41 26.79 27.41 1,255,770 -0.50(-1.81%)
Apr 17, 2024 28.90 29.25 27.61 27.91 848,160 -0.93(-3.22%)
Apr 16, 2024 27.82 29.19 27.62 28.84 760,600 +0.63(+2.23%)
Apr 15, 2024 29.03 29.68 28.01 28.21 1,298,400 -0.40(-1.40%)
Apr 12, 2024 29.54 29.78 28.47 28.61 893,815 -1.44(-4.79%)
Apr 11, 2024 28.84 30.10 28.30 30.05 939,033 +1.44(+5.03%)
Apr 10, 2024 28.88 29.96 28.51 28.61 1,327,096 -1.15(-3.86%)
Apr 09, 2024 31.36 31.70 29.15 29.76 1,285,159 -1.43(-4.58%)
Apr 08, 2024 32.83 32.95 31.00 31.19 992,850 -0.85(-2.65%)
Apr 05, 2024 30.90 32.69 29.70 32.04 1,734,491 +1.43(+4.67%)
Apr 04, 2024 32.25 33.40 30.40 30.61 1,724,995 -0.60(-1.92%)
Apr 03, 2024 30.00 31.71 29.90 31.21 1,306,433 +0.73(+2.40%)
Apr 02, 2024 29.44 30.53 28.77 30.48 907,386 +0.16(+0.53%)
Apr 01, 2024 29.51 31.18 29.36 30.32 1,274,654 +1.18(+4.05%)
Mar 28, 2024 28.71 29.48 29.43 29.14 1,343,123 +0.44(+1.53%)
Mar 27, 2024 29.86 29.93 28.15 28.70 1,331,756 -0.95(-3.19%)
Mar 26, 2024 30.38 31.79 29.60 29.64 1,055,071 -0.52(-1.71%)
Mar 25, 2024 30.73 32.14 29.98 30.16 1,249,904 -0.68(-2.20%)
Mar 22, 2024 30.19 31.39 29.45 30.84 1,253,571 +0.65(+2.15%)
Mar 21, 2024 30.03 31.06 30.03 30.19 1,844,604 +0.97(+3.32%)
Mar 20, 2024 27.88 29.39 27.32 29.22 1,420,421 +1.67(+6.06%)
Mar 19, 2024 27.75 27.85 24.07 27.55 3,035,631 -1.08(-3.77%)
Mar 18, 2024 27.55 28.88 27.32 28.63 2,149,599 +1.52(+5.61%)
Mar 15, 2024 27.10 27.63 26.79 27.11 1,326,271 -0.36(-1.31%)
Mar 14, 2024 28.53 28.53 26.95 27.47 1,163,517 -1.28(-4.45%)
Mar 13, 2024 29.04 29.69 28.52 28.75 966,863 -0.60(-2.04%)
Mar 12, 2024 28.76 29.71 28.02 29.35 1,162,924 +1.01(+3.56%)
Mar 11, 2024 29.34 29.40 27.52 28.34 1,566,533 -1.82(-6.03%)
Mar 08, 2024 30.50 30.75 30.01 30.16 1,648,295 -0.24(-0.79%)
Mar 07, 2024 31.36 32.18 30.30 30.40 2,510,486 -0.06(-0.20%)
Mar 06, 2024 31.19 31.20 29.35 30.46 1,762,206 +1.24(+4.24%)
Mar 05, 2024 31.32 31.33 27.28 29.22 3,516,128 -2.70(-8.46%)
Mar 04, 2024 33.56 33.72 30.03 31.92 4,184,534 -1.99(-5.87%)
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.