Skip to main content

ACM Research Inc (NQ: ACMR )

33.91 +2.99 (+9.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 31.55 34.40 30.82 33.91 3,740,448 +2.99(+9.67%)
Feb 29, 2024 31.71 32.98 30.00 30.92 3,508,010 +0.24(+0.78%)
Feb 28, 2024 25.20 31.00 25.17 30.68 12,235,917 +8.89(+40.80%)
Feb 27, 2024 21.94 22.78 21.49 21.79 3,991,247 +0.19(+0.88%)
Feb 26, 2024 22.02 22.29 21.21 21.60 1,839,465 +1.11(+5.42%)
Feb 23, 2024 20.55 21.25 19.93 20.49 1,199,807 -0.09(-0.44%)
Feb 22, 2024 19.80 21.14 19.69 20.58 2,800,347 +1.45(+7.58%)
Feb 21, 2024 17.97 19.16 17.95 19.13 1,077,504 +0.79(+4.31%)
Feb 20, 2024 19.00 19.25 17.82 18.34 1,270,061 -1.24(-6.33%)
Feb 16, 2024 20.00 20.33 19.46 19.58 935,271 -0.39(-1.95%)
Feb 15, 2024 20.03 20.17 19.60 19.97 1,248,934 +0.19(+0.96%)
Feb 14, 2024 18.77 19.86 18.77 19.78 1,114,702 +1.40(+7.62%)
Feb 13, 2024 18.02 18.71 17.55 18.38 1,167,215 -0.85(-4.42%)
Feb 12, 2024 18.69 19.87 18.51 19.23 1,742,863 +0.90(+4.91%)
Feb 09, 2024 17.20 18.35 17.20 18.33 1,195,536 +1.36(+8.01%)
Feb 08, 2024 16.42 17.47 16.34 16.97 1,078,331 +0.68(+4.17%)
Feb 07, 2024 16.40 16.53 16.11 16.29 922,837 -0.19(-1.15%)
Feb 06, 2024 16.33 16.80 16.25 16.48 1,273,072 +0.64(+4.04%)
Feb 05, 2024 16.00 16.10 15.70 15.84 1,032,934 -0.40(-2.46%)
Feb 02, 2024 16.80 16.87 16.17 16.24 1,270,572 -0.75(-4.41%)
Feb 01, 2024 17.48 17.57 16.57 16.99 1,143,497 -0.23(-1.34%)
Jan 31, 2024 17.76 18.00 17.17 17.22 1,178,268 -0.79(-4.39%)
Jan 30, 2024 18.57 18.81 17.60 18.01 1,221,828 -0.78(-4.15%)
Jan 29, 2024 19.01 19.01 18.52 18.79 1,021,079 -0.19(-1.00%)
Jan 26, 2024 19.82 19.88 18.74 18.98 1,421,706 -1.27(-6.27%)
Jan 25, 2024 20.39 21.18 20.12 20.25 1,067,712 -0.37(-1.79%)
Jan 24, 2024 21.70 21.74 20.51 20.62 1,557,742 -0.38(-1.81%)
Jan 23, 2024 21.50 22.31 20.87 21.00 1,616,514 -0.65(-3.00%)
Jan 22, 2024 21.17 22.47 20.85 21.65 1,840,541 +1.19(+5.82%)
Jan 19, 2024 20.27 20.54 19.72 20.46 1,065,065 +0.56(+2.81%)
Jan 18, 2024 20.01 20.46 19.45 19.90 1,423,166 +0.01(+0.05%)
Jan 17, 2024 20.03 20.07 19.13 19.89 1,265,388 -0.67(-3.26%)
Jan 16, 2024 21.30 21.30 19.93 20.56 2,101,365 -1.25(-5.73%)
Jan 12, 2024 20.50 22.24 20.49 21.81 1,513,339 +1.31(+6.39%)
Jan 11, 2024 21.25 21.36 20.17 20.50 1,452,513 -0.65(-3.07%)
Jan 10, 2024 19.71 21.23 19.65 21.15 2,571,290 +1.73(+8.91%)
Jan 09, 2024 17.86 19.56 16.70 19.42 2,569,960 +2.39(+14.03%)
Jan 08, 2024 17.10 17.27 16.92 17.03 765,277 +0.07(+0.41%)
Jan 05, 2024 16.89 17.26 16.66 16.96 745,119 -0.04(-0.24%)
Jan 04, 2024 17.42 17.58 16.99 17.00 658,523 -0.66(-3.74%)
Jan 03, 2024 18.15 18.19 17.33 17.66 1,324,550 -1.01(-5.41%)
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.