Skip to main content

ACM Research Inc (NQ: ACMR )

21.48 +1.37 (+6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.04 21.23 20.03 20.11 1,305,870 -1.02(-4.83%)
Jul 18, 2024 22.96 23.23 20.86 21.13 1,989,197 -1.19(-5.33%)
Jul 17, 2024 23.26 23.77 22.27 22.32 1,847,214 -1.59(-6.65%)
Jul 16, 2024 25.88 25.88 23.53 23.91 1,797,239 -1.61(-6.31%)
Jul 15, 2024 24.90 25.73 24.59 25.52 1,518,650 +1.03(+4.21%)
Jul 12, 2024 24.07 24.86 23.95 24.49 957,085 +0.62(+2.60%)
Jul 11, 2024 24.50 25.03 23.38 23.87 1,168,788 -0.01(-0.04%)
Jul 10, 2024 23.12 23.93 23.00 23.88 1,044,211 +1.34(+5.94%)
Jul 09, 2024 23.64 23.71 22.43 22.54 1,627,447 -1.00(-4.25%)
Jul 08, 2024 24.37 25.33 23.41 23.54 1,428,049 -0.40(-1.67%)
Jul 05, 2024 23.96 24.81 23.59 23.94 1,021,490 +0.07(+0.29%)
Jul 03, 2024 22.74 24.10 22.55 23.87 790,238 +1.08(+4.74%)
Jul 02, 2024 23.17 23.49 22.45 22.79 589,317 -0.40(-1.72%)
Jul 01, 2024 22.97 23.32 22.15 23.19 779,890 +0.13(+0.56%)
Jun 28, 2024 22.75 23.85 22.63 23.06 2,548,779 +0.69(+3.08%)
Jun 27, 2024 21.88 22.62 21.33 22.37 758,179 +0.49(+2.24%)
Jun 26, 2024 21.76 22.16 21.55 21.88 742,953 +0.03(+0.14%)
Jun 25, 2024 22.71 22.86 21.55 21.85 1,112,544 -0.78(-3.45%)
Jun 24, 2024 22.55 22.95 21.88 22.63 695,862 -0.09(-0.40%)
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 1,760,249 -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%)
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.