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 (%)
Mar 31, 2021 27.12 27.86 26.80 26.93 862,212 +0.56(+2.12%)
Mar 30, 2021 26.22 26.60 25.45 26.37 568,716 +0.27(+1.02%)
Mar 29, 2021 26.22 27.33 25.00 26.10 1,473,717 -1.68(-6.06%)
Mar 26, 2021 28.05 28.67 26.40 27.79 691,800 -0.21(-0.76%)
Mar 25, 2021 27.34 28.11 26.05 28.00 1,045,482 +0.10(+0.36%)
Mar 24, 2021 30.52 31.30 27.67 27.90 976,467 -2.27(-7.51%)
Mar 23, 2021 30.92 31.83 29.83 30.17 852,036 -1.00(-3.20%)
Mar 22, 2021 30.99 31.99 30.42 31.16 597,207 +0.92(+3.04%)
Mar 19, 2021 31.58 31.58 28.82 30.24 1,174,800 +0.40(+1.33%)
Mar 18, 2021 31.37 31.67 29.77 29.85 1,050,867 -1.99(-6.26%)
Mar 17, 2021 30.40 32.31 29.35 31.84 607,629 +0.79(+2.53%)
Mar 16, 2021 31.70 32.62 30.77 31.05 455,286 -0.35(-1.11%)
Mar 15, 2021 30.62 31.85 30.07 31.40 458,856 +0.86(+2.83%)
Mar 12, 2021 30.77 30.89 28.67 30.54 975,900 -1.81(-5.60%)
Mar 11, 2021 31.44 33.26 31.35 32.35 1,329,972 +3.25(+11.18%)
Mar 10, 2021 31.29 31.70 28.72 29.10 928,626 -1.02(-3.38%)
Mar 09, 2021 28.95 31.08 28.93 30.11 1,009,344 +3.04(+11.23%)
Mar 08, 2021 28.54 29.96 26.74 27.07 1,342,911 -2.29(-7.81%)
Mar 05, 2021 29.72 30.50 26.70 29.37 1,072,800 +0.47(+1.61%)
Mar 04, 2021 30.55 30.89 27.50 28.90 1,591,701 -1.98(-6.40%)
Mar 03, 2021 31.60 32.11 30.40 30.88 939,474 -0.73(-2.31%)
Mar 02, 2021 34.25 34.50 31.37 31.61 2,244,921 -4.29(-11.95%)
Mar 01, 2021 34.99 36.19 33.60 35.90 1,220,409 +3.51(+10.84%)
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%)
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.