Skip to main content

ACM Research Inc (NQ: ACMR )

22.50 -0.22 (-0.97%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.80 22.98 21.58 22.72 1,241,083 -0.30(-1.30%)
Jun 20, 2024 24.12 24.15 22.82 23.02 1,214,572 -1.07(-4.44%)
Jun 18, 2024 23.68 24.68 23.36 24.09 1,226,626 +0.40(+1.69%)
Jun 17, 2024 23.73 24.00 23.01 23.69 1,323,347 +0.15(+0.64%)
Jun 14, 2024 24.90 24.96 23.34 23.54 1,221,123 -1.91(-7.50%)
Jun 13, 2024 24.81 26.85 24.74 25.45 1,762,655 +0.89(+3.62%)
Jun 12, 2024 23.63 25.02 23.63 24.56 1,237,726 +1.68(+7.34%)
Jun 11, 2024 23.35 23.96 22.41 22.88 1,150,191 -0.39(-1.68%)
Jun 10, 2024 22.01 23.69 21.77 23.27 1,420,836 +0.86(+3.84%)
Jun 07, 2024 22.68 22.68 21.86 22.41 893,033 -0.34(-1.49%)
Jun 06, 2024 23.03 23.30 22.42 22.75 1,139,270 -0.21(-0.91%)
Jun 05, 2024 21.38 23.16 21.23 22.96 1,835,039 +2.36(+11.46%)
Jun 04, 2024 21.25 21.49 20.30 20.60 1,442,243 -0.68(-3.20%)
Jun 03, 2024 22.00 22.04 20.84 21.28 1,456,523 -0.32(-1.48%)
May 31, 2024 22.41 22.44 21.12 21.60 1,128,171 -0.75(-3.36%)
May 30, 2024 22.76 22.76 22.15 22.35 677,479 -0.27(-1.19%)
May 29, 2024 22.82 23.25 22.41 22.62 1,118,745 -0.95(-4.03%)
May 28, 2024 22.86 23.63 22.58 23.57 1,142,901 +1.01(+4.48%)
May 24, 2024 22.55 22.81 22.10 22.56 970,371 +0.28(+1.26%)
May 23, 2024 23.25 23.51 22.17 22.28 809,319 -0.35(-1.55%)
May 22, 2024 23.31 23.31 22.46 22.63 1,132,866 -0.60(-2.58%)
May 21, 2024 23.09 23.72 23.02 23.23 744,740 -0.11(-0.47%)
May 20, 2024 23.86 24.12 23.13 23.34 841,822 -0.46(-1.93%)
May 17, 2024 24.46 24.97 23.74 23.80 1,135,820 -0.69(-2.82%)
May 16, 2024 24.08 24.86 23.95 24.49 1,227,297 +0.62(+2.60%)
May 15, 2024 23.42 23.92 22.45 23.87 1,438,186 +0.71(+3.07%)
May 14, 2024 23.24 23.59 23.02 23.16 1,343,429 +0.14(+0.61%)
May 13, 2024 23.40 23.98 22.52 23.02 1,331,223 -0.11(-0.45%)
May 10, 2024 25.32 25.56 22.74 23.12 2,257,560 -2.16(-8.56%)
May 09, 2024 26.00 26.30 25.10 25.29 1,006,831 -0.27(-1.06%)
May 08, 2024 27.53 28.21 25.40 25.56 1,760,292 -1.77(-6.48%)
May 07, 2024 27.70 27.97 27.02 27.33 1,180,909 -0.42(-1.51%)
May 06, 2024 27.51 27.97 27.39 27.75 1,030,304 +0.75(+2.78%)
May 03, 2024 27.37 27.81 26.85 27.00 883,959 +0.49(+1.85%)
May 02, 2024 25.75 26.57 25.03 26.51 1,082,846 +1.59(+6.38%)
May 01, 2024 25.14 26.04 24.57 24.92 1,022,954 -0.60(-2.35%)
Apr 30, 2024 26.50 26.66 25.50 25.52 939,930 -1.21(-4.53%)
Apr 29, 2024 27.11 27.16 25.13 26.73 1,056,221 -0.31(-1.15%)
Apr 26, 2024 26.07 28.94 25.33 27.04 2,549,191 -1.25(-4.42%)
Apr 25, 2024 27.28 28.58 26.67 28.29 1,087,045 +0.14(+0.50%)
Apr 24, 2024 28.19 29.17 27.56 28.15 1,215,527 +0.76(+2.77%)
Apr 23, 2024 26.14 28.25 25.90 27.39 1,795,577 +1.64(+6.37%)
Apr 22, 2024 25.53 26.16 25.00 25.75 1,007,795 +0.75(+3.00%)
Apr 19, 2024 27.00 27.21 24.50 25.00 1,791,217 -2.41(-8.78%)
Apr 18, 2024 27.70 28.41 26.79 27.41 1,255,770 -0.50(-1.81%)
Apr 17, 2024 28.90 29.25 27.61 27.91 848,160 -0.93(-3.22%)
Apr 16, 2024 27.82 29.19 27.62 28.84 760,600 +0.63(+2.23%)
Apr 15, 2024 29.03 29.68 28.01 28.21 1,298,400 -0.40(-1.40%)
Apr 12, 2024 29.54 29.78 28.47 28.61 893,815 -1.44(-4.79%)
Apr 11, 2024 28.84 30.10 28.30 30.05 939,033 +1.44(+5.03%)
Apr 10, 2024 28.88 29.96 28.51 28.61 1,327,096 -1.15(-3.86%)
Apr 09, 2024 31.36 31.70 29.15 29.76 1,285,159 -1.43(-4.58%)
Apr 08, 2024 32.83 32.95 31.00 31.19 992,850 -0.85(-2.65%)
Apr 05, 2024 30.90 32.69 29.70 32.04 1,734,491 +1.43(+4.67%)
Apr 04, 2024 32.25 33.40 30.40 30.61 1,724,995 -0.60(-1.92%)
Apr 03, 2024 30.00 31.71 29.90 31.21 1,306,433 +0.73(+2.40%)
Apr 02, 2024 29.44 30.53 28.77 30.48 907,386 +0.16(+0.53%)
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.