Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
12.00
12.00
11.08
11.58
1,424,100
-0.43(-3.61%)
Jan 30, 2020
12.15
12.28
11.70
12.01
1,820,106
-0.33(-2.70%)
Jan 29, 2020
12.60
13.08
11.91
12.35
1,343,889
-0.34(-2.71%)
Jan 28, 2020
13.26
14.32
12.18
12.69
2,813,373
+0.17(+1.33%)
Jan 27, 2020
11.00
12.93
10.83
12.52
4,102,998
+0.62(+5.21%)
Jan 24, 2020
13.95
13.96
11.67
11.90
5,363,700
-1.52(-11.30%)
Jan 23, 2020
15.56
15.66
13.26
13.42
5,313,981
-2.75(-17.01%)
Jan 22, 2020
15.33
17.07
14.53
16.17
8,320,668
+1.95(+13.69%)
Jan 21, 2020
12.00
14.23
11.67
14.22
4,016,046
+2.19(+18.23%)
Jan 17, 2020
12.00
12.12
10.78
12.03
2,610,300
-0.07(-0.61%)
Jan 16, 2020
11.85
12.54
11.82
12.10
3,612,324
+0.39(+3.30%)
Jan 15, 2020
10.53
12.23
10.24
11.72
6,698,574
+1.19(+11.27%)
Jan 14, 2020
9.000
10.61
9.000
10.53
3,761,733
+1.77(+20.21%)
Jan 13, 2020
8.050
8.810
8.050
8.760
1,917,129
+0.88(+11.21%)
Jan 10, 2020
7.833
8.140
7.777
7.877
588,900
+0.05(+0.64%)
Jan 09, 2020
8.287
8.333
7.457
7.827
1,556,544
-0.43(-5.25%)
Jan 08, 2020
8.150
8.763
8.147
8.260
2,669,097
+0.09(+1.14%)
Jan 07, 2020
7.147
8.237
7.080
8.167
2,797,494
+1.17(+16.67%)
Jan 06, 2020
6.303
7.263
6.300
7.000
1,856,280
+0.63(+9.95%)
Jan 03, 2020
6.193
6.417
6.150
6.367
345,900
+0.06(+0.90%)
Jan 02, 2020
6.243
6.430
6.170
6.310
481,248
+0.16(+2.60%)
Dec 31, 2019
6.100
6.259
6.083
6.150
333,900
+0.10(+1.68%)
Dec 30, 2019
6.147
6.147
6.010
6.048
569,013
-0.08(-1.39%)
Dec 27, 2019
6.287
6.433
6.027
6.133
539,100
-0.20(-3.21%)
Dec 26, 2019
6.453
6.530
6.250
6.337
510,171
-0.11(-1.66%)
Dec 24, 2019
6.563
6.597
6.417
6.443
450,000
-0.10(-1.48%)
Dec 23, 2019
6.183
6.583
6.103
6.540
795,756
+0.38(+6.23%)
Dec 20, 2019
6.100
6.207
6.100
6.157
298,500
+0.07(+1.09%)
Dec 19, 2019
6.137
6.211
6.033
6.090
471,696
-0.05(-0.87%)
Dec 18, 2019
6.263
6.307
6.080
6.143
425,667
-0.09(-1.39%)
Dec 17, 2019
6.223
6.363
6.081
6.230
591,288
+0.17(+2.75%)
Dec 16, 2019
5.687
6.083
5.640
6.063
757,137
+0.43(+7.70%)
Dec 13, 2019
5.303
5.650
5.253
5.630
456,300
+0.33(+6.23%)
Dec 12, 2019
5.257
5.300
5.233
5.300
137,388
+0.06(+1.08%)
Dec 11, 2019
5.047
5.333
5.047
5.243
379,407
+0.22(+4.31%)
Dec 10, 2019
4.917
5.080
4.917
5.027
156,546
+0.14(+2.79%)
Dec 09, 2019
5.177
5.177
4.827
4.890
224,166
-0.25(-4.86%)
Dec 06, 2019
4.897
5.193
4.897
5.140
463,800
+0.25(+5.11%)
Dec 05, 2019
4.723
4.927
4.704
4.890
278,841
+0.19(+3.97%)
Dec 04, 2019
4.680
4.753
4.640
4.703
247,107
+0.04(+0.86%)
Dec 03, 2019
4.533
4.667
4.527
4.663
261,852
+0.03(+0.57%)
Dec 02, 2019
4.667
4.703
4.587
4.637
238,119
+0.03(+0.72%)
Nov 29, 2019
4.623
4.663
4.520
4.603
256,200
+0.01(+0.14%)
Nov 27, 2019
4.693
4.717
4.523
4.597
559,800
-0.10(-2.20%)
Nov 26, 2019
4.773
4.800
4.673
4.700
165,705
-0.07(-1.47%)
Nov 25, 2019
4.707
4.843
4.683
4.770
285,930
+0.15(+3.17%)
Nov 22, 2019
4.777
4.817
4.613
4.623
384,600
-0.14(-3.01%)
Nov 21, 2019
4.847
4.933
4.737
4.767
441,834
-0.11(-2.26%)
Nov 20, 2019
4.623
4.937
4.607
4.877
761,886
+0.22(+4.65%)
Nov 19, 2019
4.720
4.810
4.633
4.660
303,216
-0.06(-1.20%)
Nov 18, 2019
4.770
4.803
4.673
4.717
227,238
-0.09(-1.87%)
Nov 15, 2019
4.823
4.900
4.713
4.807
224,700
+0.02(+0.42%)
Nov 14, 2019
4.837
5.020
4.770
4.787
331,932
-0.05(-1.10%)
Nov 13, 2019
4.987
5.003
4.679
4.840
272,412
-0.14(-2.88%)
Nov 12, 2019
4.790
5.000
4.777
4.983
355,527
+0.19(+3.89%)
Nov 11, 2019
4.797
4.830
4.480
4.797
524,628
-0.01(-0.21%)
Nov 08, 2019
5.217
5.250
4.700
4.807
465,600
-0.41(-7.86%)
Nov 07, 2019
5.200
5.293
4.893
5.217
897,636
+0.42(+8.68%)
Nov 06, 2019
4.763
4.967
4.763
4.800
590,838
+0.05(+0.98%)
Nov 05, 2019
4.543
4.813
4.483
4.753
331,947
+0.21(+4.55%)
Nov 04, 2019
4.303
4.565
4.300
4.547
342,837
+0.27(+6.31%)
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
.