ACM Research Inc (NQ: ACMR )

104.51 USD -0.21 (-0.20%)
Official Closing Price Updated: 4:06 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 96.93 105.00 96.86 104.72 773,513 +10.12(+10.70%)
Jan 15, 2021 101.23 101.23 94.09 94.60 354,000 -7.12(-7.00%)
Jan 14, 2021 97.00 102.82 96.99 101.72 256,974 +4.85(+5.01%)
Jan 13, 2021 100.26 101.12 94.28 96.87 162,670 -3.12(-3.12%)
Jan 12, 2021 102.00 102.43 98.47 99.99 193,155 -2.84(-2.76%)
Jan 11, 2021 102.05 104.26 100.96 102.83 200,001 -0.93(-0.90%)
Jan 08, 2021 102.07 104.10 100.01 103.76 489,500 +3.51(+3.50%)
Jan 07, 2021 100.52 101.00 95.81 100.25 710,098 +0.03(+0.03%)
Jan 06, 2021 92.35 100.69 88.46 100.22 853,919 +10.24(+11.38%)
Jan 05, 2021 89.74 94.12 86.93 89.98 315,660 +0.45(+0.50%)
Jan 04, 2021 81.65 93.45 81.59 89.53 593,689 +8.28(+10.19%)
Dec 31, 2020 81.25 81.25 81.25 958,088 +0.45(+0.56%)
Dec 30, 2020 69.45 83.78 68.91 80.80 958,088 +13.63(+20.29%)
Dec 29, 2020 68.65 69.99 66.73 67.17 177,756 -1.36(-1.98%)
Dec 28, 2020 70.99 70.99 66.46 68.53 253,515 -1.14(-1.64%)
Dec 24, 2020 70.30 70.39 67.50 69.67 120,900 -0.26(-0.37%)
Dec 23, 2020 73.90 74.17 67.28 69.93 455,528 -3.15(-4.31%)
Dec 22, 2020 75.00 77.20 72.81 73.08 129,817 -1.91(-2.55%)
Dec 21, 2020 74.44 75.50 72.50 74.99 280,975 +0.52(+0.70%)
Dec 18, 2020 74.12 76.13 73.94 74.47 413,100 +0.10(+0.13%)
Dec 17, 2020 73.10 75.18 72.51 74.37 128,806 -0.13(-0.17%)
Dec 16, 2020 75.47 75.86 71.70 74.50 127,994 -0.63(-0.84%)
Dec 15, 2020 75.45 76.48 73.72 75.13 211,394 +1.37(+1.86%)
Dec 14, 2020 71.90 75.09 71.90 73.76 175,573 +1.78(+2.47%)
Dec 11, 2020 73.32 74.51 70.82 71.98 148,500 -1.22(-1.67%)
Dec 10, 2020 73.54 75.54 72.26 73.20 219,251 -0.53(-0.72%)
Dec 09, 2020 81.00 81.08 73.50 73.73 229,247 -7.64(-9.39%)
Dec 08, 2020 83.41 84.00 80.75 81.37 210,407 -2.76(-3.28%)
Dec 07, 2020 79.00 84.42 78.29 84.13 268,021 +6.40(+8.23%)
Dec 04, 2020 81.35 82.16 75.03 77.73 322,300 -3.37(-4.16%)
Dec 03, 2020 82.65 83.35 80.76 81.10 194,006 -0.44(-0.54%)
Dec 02, 2020 83.17 83.17 80.22 81.54 157,378 -2.33(-2.78%)
Dec 01, 2020 82.60 84.85 80.06 83.87 194,935 +1.25(+1.51%)
Nov 30, 2020 82.89 85.46 78.90 82.62 232,914 -1.10(-1.31%)
Nov 27, 2020 78.50 84.61 77.42 83.72 279,100 +6.67(+8.66%)
Nov 25, 2020 74.00 77.59 71.33 77.05 251,600 +3.29(+4.46%)
Nov 24, 2020 75.31 75.52 73.28 73.76 123,108 -0.85(-1.14%)
Nov 23, 2020 75.60 76.24 73.09 74.61 113,413 -0.62(-0.82%)
Nov 20, 2020 76.36 79.65 74.90 75.23 187,500 -0.72(-0.95%)
Nov 19, 2020 74.86 77.91 72.52 75.95 231,962 +1.19(+1.59%)
Nov 18, 2020 77.62 78.11 72.87 74.76 302,271 -3.03(-3.90%)
Nov 17, 2020 81.90 82.37 73.55 77.79 347,808 -4.03(-4.93%)
Nov 16, 2020 84.42 85.35 81.09 81.82 201,886 -2.58(-3.06%)
Nov 13, 2020 88.58 88.72 84.02 84.40 217,500 -2.30(-2.65%)
Nov 12, 2020 90.00 90.99 85.50 86.70 186,103 -3.78(-4.18%)
Nov 11, 2020 85.22 91.08 85.14 90.48 194,898 +6.97(+8.35%)
Nov 10, 2020 90.79 91.79 83.23 83.51 285,167 -8.19(-8.93%)
Nov 09, 2020 94.62 97.97 91.33 91.70 357,189 +0.34(+0.37%)
Nov 06, 2020 89.19 92.33 85.10 91.36 384,000 -2.64(-2.81%)
Nov 05, 2020 93.11 96.49 90.54 94.00 544,166 +3.00(+3.30%)
Nov 04, 2020 80.58 92.00 80.45 91.00 559,150 +11.04(+13.81%)
Nov 03, 2020 76.76 80.44 74.40 79.96 328,083 +4.84(+6.44%)
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.