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
)
23.23
-0.11 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2019
4.563
4.637
4.484
4.620
184,737
+0.03(+0.65%)
Sep 27, 2019
4.700
4.750
4.473
4.590
480,600
-0.11(-2.34%)
Sep 26, 2019
4.852
4.852
4.697
4.700
89,853
-0.16(-3.29%)
Sep 25, 2019
4.773
4.860
4.687
4.860
129,972
+0.13(+2.75%)
Sep 24, 2019
4.950
5.143
4.700
4.730
385,788
-0.22(-4.51%)
Sep 23, 2019
4.830
5.067
4.819
4.953
270,894
+0.16(+3.27%)
Sep 20, 2019
4.770
4.894
4.690
4.797
275,400
+0.04(+0.91%)
Sep 19, 2019
4.923
4.993
4.733
4.753
215,463
-0.14(-2.86%)
Sep 18, 2019
4.843
4.957
4.753
4.893
170,523
+0.05(+0.96%)
Sep 17, 2019
4.853
4.911
4.718
4.847
221,193
-0.04(-0.75%)
Sep 16, 2019
4.817
4.950
4.817
4.883
228,588
-0.02(-0.34%)
Sep 13, 2019
4.760
5.067
4.757
4.900
330,300
+0.14(+3.01%)
Sep 12, 2019
4.783
4.845
4.717
4.757
164,256
-0.01(-0.28%)
Sep 11, 2019
4.880
4.983
4.703
4.770
572,436
-0.09(-1.85%)
Sep 10, 2019
4.730
4.907
4.697
4.860
284,307
+0.08(+1.74%)
Sep 09, 2019
4.897
4.926
4.722
4.777
413,997
-0.00(-0.07%)
Sep 06, 2019
5.017
5.047
4.767
4.780
679,200
-0.22(-4.40%)
Sep 05, 2019
5.300
5.467
5.000
5.000
617,901
-0.23(-4.46%)
Sep 04, 2019
4.973
5.313
4.871
5.233
928,407
+0.33(+6.73%)
Sep 03, 2019
4.733
4.997
4.700
4.903
448,311
+0.14(+2.87%)
Aug 30, 2019
4.763
4.797
4.710
4.767
143,700
+0.01(+0.28%)
Aug 29, 2019
4.697
4.813
4.672
4.753
292,263
+0.12(+2.52%)
Aug 28, 2019
4.633
4.710
4.583
4.637
227,811
+0.02(+0.36%)
Aug 27, 2019
4.650
4.690
4.583
4.620
382,539
-0.03(-0.57%)
Aug 26, 2019
4.763
4.763
4.547
4.647
465,039
-0.05(-1.06%)
Aug 23, 2019
4.837
4.983
4.633
4.697
538,500
-0.21(-4.28%)
Aug 22, 2019
4.977
4.977
4.737
4.907
461,370
+0.16(+3.30%)
Aug 21, 2019
4.773
4.857
4.670
4.750
326,547
+0.01(+0.14%)
Aug 20, 2019
4.683
4.900
4.633
4.743
604,848
+0.06(+1.21%)
Aug 19, 2019
4.817
4.843
4.633
4.687
795,462
+0.03(+0.57%)
Aug 16, 2019
4.667
4.767
4.613
4.660
1,270,500
+0.00(+0.00%)
Aug 15, 2019
4.667
4.708
4.450
4.660
3,330,783
-0.18(-3.65%)
Aug 14, 2019
5.647
5.653
4.807
4.837
1,531,992
-1.27(-20.75%)
Aug 13, 2019
5.923
6.157
5.813
6.103
469,230
+0.17(+2.87%)
Aug 12, 2019
5.717
6.123
5.653
5.933
519,732
+0.21(+3.61%)
Aug 09, 2019
5.917
5.947
5.640
5.727
229,200
-0.21(-3.59%)
Aug 08, 2019
5.990
6.000
5.640
5.940
765,903
+0.57(+10.68%)
Aug 07, 2019
5.220
5.367
5.140
5.367
189,882
+0.09(+1.64%)
Aug 06, 2019
5.327
5.410
5.147
5.280
259,689
+0.04(+0.76%)
Aug 05, 2019
5.320
5.380
5.143
5.240
223,098
-0.09(-1.75%)
Aug 02, 2019
5.323
5.487
5.300
5.333
285,900
+0.00(+0.00%)
Aug 01, 2019
5.807
5.910
5.253
5.333
767,334
-0.48(-8.20%)
Jul 31, 2019
5.830
5.987
5.783
5.810
174,852
-0.02(-0.34%)
Jul 30, 2019
5.970
6.017
5.820
5.830
136,119
-0.19(-3.16%)
Jul 29, 2019
6.007
6.040
5.867
6.020
144,597
+0.09(+1.52%)
Jul 26, 2019
5.953
6.050
5.923
5.930
132,300
+0.04(+0.62%)
Jul 25, 2019
6.080
6.080
5.887
5.893
104,187
-0.19(-3.12%)
Jul 24, 2019
6.007
6.123
5.874
6.083
186,597
+0.03(+0.44%)
Jul 23, 2019
6.117
6.147
5.977
6.057
164,271
-0.05(-0.82%)
Jul 22, 2019
6.100
6.133
5.980
6.107
218,523
+0.02(+0.33%)
Jul 19, 2019
6.300
6.333
5.950
6.087
675,600
-0.26(-4.05%)
Jul 18, 2019
5.787
6.367
5.750
6.343
1,122,630
+0.57(+9.87%)
Jul 17, 2019
5.623
5.782
5.433
5.773
287,502
+0.17(+2.97%)
Jul 16, 2019
5.533
5.700
5.533
5.607
179,169
+0.10(+1.82%)
Jul 15, 2019
5.520
5.650
5.353
5.507
158,646
+0.00(+0.06%)
Jul 12, 2019
5.507
5.593
5.450
5.503
228,300
+0.00(+0.00%)
Jul 11, 2019
5.647
5.650
5.448
5.503
123,546
-0.10(-1.84%)
Jul 10, 2019
5.650
5.753
5.547
5.607
181,587
-0.01(-0.18%)
Jul 09, 2019
5.593
5.687
5.593
5.617
139,560
-0.01(-0.18%)
Jul 08, 2019
5.477
5.670
5.420
5.627
223,908
+0.13(+2.43%)
Jul 05, 2019
5.500
5.683
5.317
5.493
365,700
-0.27(-4.63%)
Jul 03, 2019
5.780
5.837
5.663
5.760
174,000
-0.03(-0.52%)
Jul 02, 2019
5.900
5.900
5.687
5.790
278,679
-0.14(-2.31%)
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
.