Skip to main content

ACM Research Inc (NQ: ACMR )

20.16 +0.19 (+0.94%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 19.76 20.05 19.29 19.96 870,598 +0.27(+1.40%)
Oct 28, 2024 19.47 20.04 19.45 19.69 687,999 +0.17(+0.87%)
Oct 25, 2024 19.37 20.15 19.32 19.52 803,931 +0.28(+1.46%)
Oct 24, 2024 19.35 19.80 19.06 19.24 821,950 +0.16(+0.84%)
Oct 23, 2024 19.24 19.69 18.86 19.08 1,015,222 -0.35(-1.80%)
Oct 22, 2024 19.05 20.05 19.00 19.43 840,420 +0.28(+1.46%)
Oct 21, 2024 19.15 19.43 18.99 19.15 738,526 -0.06(-0.31%)
Oct 18, 2024 19.74 20.25 19.12 19.21 1,534,011 +0.21(+1.08%)
Oct 17, 2024 19.52 19.53 18.45 19.00 1,871,975 -0.46(-2.34%)
Oct 16, 2024 19.80 19.91 19.37 19.46 854,880 -0.11(-0.56%)
Oct 15, 2024 20.96 21.31 19.55 19.57 1,617,063 -1.76(-8.25%)
Oct 14, 2024 21.37 21.66 20.75 21.33 801,463 +0.01(+0.05%)
Oct 11, 2024 20.36 21.60 20.34 21.32 1,012,112 +0.55(+2.65%)
Oct 10, 2024 21.50 21.79 20.65 20.77 1,513,079 -1.30(-5.89%)
Oct 09, 2024 21.70 22.28 21.43 22.07 1,304,248 +0.27(+1.22%)
Oct 08, 2024 21.91 22.52 20.53 21.80 2,769,600 -1.79(-7.59%)
Oct 07, 2024 23.36 26.32 22.99 23.59 6,368,669 +1.55(+7.06%)
Oct 04, 2024 21.70 22.23 20.71 22.04 6,073,079 +3.14(+16.61%)
Oct 03, 2024 18.60 19.57 18.58 18.90 765,126 -0.21(-1.10%)
Oct 02, 2024 19.97 20.24 19.02 19.11 1,379,478 +0.08(+0.42%)
Oct 01, 2024 20.28 20.29 18.41 19.03 1,928,779 -1.27(-6.26%)
Sep 30, 2024 19.84 21.29 19.76 20.30 2,258,191 +0.81(+4.16%)
Sep 27, 2024 19.39 19.74 19.01 19.49 871,587 +0.18(+0.96%)
Sep 26, 2024 19.09 19.92 18.43 19.30 1,885,273 +1.57(+8.82%)
Sep 25, 2024 18.00 18.50 17.66 17.74 985,734 -0.46(-2.53%)
Sep 24, 2024 17.72 18.30 17.12 18.20 1,461,462 +1.13(+6.62%)
Sep 23, 2024 17.14 17.21 16.73 17.07 630,024 +0.03(+0.18%)
Sep 20, 2024 17.24 17.37 16.88 17.04 767,627 -0.44(-2.49%)
Sep 19, 2024 17.35 17.57 16.95 17.48 962,197 +0.95(+5.72%)
Sep 18, 2024 16.78 17.18 16.38 16.53 889,184 -0.25(-1.49%)
Sep 17, 2024 16.70 16.98 16.51 16.78 578,316 +0.41(+2.50%)
Sep 16, 2024 16.55 16.65 16.14 16.37 633,484 -0.43(-2.56%)
Sep 13, 2024 16.52 17.18 16.50 16.80 1,015,805 +0.54(+3.32%)
Sep 12, 2024 16.57 16.65 15.95 16.26 1,168,148 -0.38(-2.28%)
Sep 11, 2024 15.98 16.68 15.52 16.64 785,669 +0.77(+4.85%)
Sep 10, 2024 15.73 15.93 15.41 15.87 929,343 +0.27(+1.73%)
Sep 09, 2024 15.77 15.87 15.43 15.60 1,126,414 -0.05(-0.32%)
Sep 06, 2024 16.33 16.42 15.60 15.65 1,059,941 -0.88(-5.32%)
Sep 05, 2024 16.57 16.86 16.17 16.53 870,884 +0.06(+0.36%)
Sep 04, 2024 16.53 16.85 16.29 16.47 1,322,251 -0.23(-1.41%)
Sep 03, 2024 17.60 17.65 16.60 16.70 1,092,436 -1.34(-7.40%)
Aug 30, 2024 18.20 18.30 17.81 18.04 774,146 +0.26(+1.46%)
Aug 29, 2024 18.23 18.31 17.70 17.78 828,885 -0.08(-0.45%)
Aug 28, 2024 18.22 18.52 17.43 17.86 1,052,064 -0.56(-3.04%)
Aug 27, 2024 18.50 18.60 18.10 18.42 755,403 -0.18(-0.97%)
Aug 26, 2024 19.49 19.49 18.50 18.60 818,477 -0.89(-4.57%)
Aug 23, 2024 19.28 19.84 19.28 19.49 799,610 +0.27(+1.40%)
Aug 22, 2024 19.94 19.99 19.11 19.22 862,354 -0.72(-3.61%)
Aug 21, 2024 20.10 20.20 19.63 19.94 734,934 +0.05(+0.25%)
Aug 20, 2024 20.32 20.34 19.61 19.89 661,004 -0.40(-1.97%)
Aug 19, 2024 19.96 20.34 19.58 20.29 636,883 +0.27(+1.35%)
Aug 16, 2024 20.04 20.49 19.86 20.02 986,689 -0.29(-1.43%)
Aug 15, 2024 19.83 20.39 19.61 20.31 1,226,900 +0.63(+3.20%)
Aug 14, 2024 19.48 20.21 19.11 19.68 1,283,203 +0.30(+1.55%)
Aug 13, 2024 19.13 19.43 18.86 19.38 797,150 +0.49(+2.59%)
Aug 12, 2024 19.09 19.22 18.32 18.89 1,158,482 -0.21(-1.10%)
Aug 09, 2024 19.21 19.63 18.59 19.10 1,646,887 -0.39(-2.00%)
Aug 08, 2024 18.05 19.70 18.05 19.49 2,556,858 +1.90(+10.80%)
Aug 07, 2024 18.16 18.53 16.50 17.59 4,659,547 +2.46(+16.30%)
Aug 06, 2024 15.33 15.38 14.63 15.12 1,996,042 +0.12(+0.77%)
Aug 05, 2024 14.03 15.50 13.94 15.01 1,545,528 -0.63(-4.03%)
Aug 02, 2024 15.55 16.02 15.00 15.64 2,476,557 -0.63(-3.87%)
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.