ACM Research Inc (NQ: ACMR )

78.12 USD +1.62 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 79.07 81.45 77.72 78.12 269,135 +1.62(+2.12%)
Dec 06, 2021 76.87 77.12 71.74 76.50 429,827 -2.19(-2.78%)
Dec 03, 2021 82.00 83.03 76.15 78.69 1,094,514 -2.88(-3.53%)
Dec 02, 2021 85.44 86.26 79.07 81.57 618,288 -2.80(-3.32%)
Dec 01, 2021 89.01 90.02 83.91 84.37 239,902 -3.05(-3.49%)
Nov 30, 2021 86.79 88.17 82.91 87.42 327,112 +0.85(+0.98%)
Nov 29, 2021 89.04 90.01 85.41 86.57 221,169 -1.13(-1.29%)
Nov 26, 2021 85.94 85.94 84.02 87.70 224,691 -1.13(-1.27%)
Nov 24, 2021 87.33 89.58 85.02 88.83 231,304 -0.12(-0.13%)
Nov 23, 2021 93.00 94.80 84.89 88.95 532,256 -4.91(-5.23%)
Nov 22, 2021 95.00 97.06 93.25 93.86 538,145 -2.34(-2.43%)
Nov 19, 2021 95.55 98.28 94.95 96.20 221,014 +0.42(+0.44%)
Nov 18, 2021 100.60 96.66 95.54 95.78 627,949 -4.98(-4.94%)
Nov 17, 2021 106.91 109.11 100.76 100.76 368,230 -5.69(-5.35%)
Nov 16, 2021 109.71 110.90 106.01 106.45 231,438 -3.84(-3.48%)
Nov 15, 2021 107.00 111.35 107.00 110.29 235,338 +4.65(+4.40%)
Nov 12, 2021 105.01 106.76 103.07 105.64 161,473 +0.52(+0.49%)
Nov 11, 2021 104.10 107.10 103.52 105.12 190,214 +3.43(+3.37%)
Nov 10, 2021 104.03 101.69 260,084 -4.85(-4.55%)
Nov 09, 2021 106.64 109.00 104.20 106.54 258,568 +0.14(+0.13%)
Nov 08, 2021 107.24 111.14 106.10 106.40 274,035 +3.71(+3.61%)
Nov 05, 2021 109.26 109.68 99.29 102.69 821,684 -5.95(-5.48%)
Nov 04, 2021 109.11 110.88 106.96 108.64 146,318 +0.82(+0.76%)
Nov 03, 2021 108.00 108.70 106.22 107.82 162,367 -1.05(-0.96%)
Nov 02, 2021 111.87 111.87 107.64 108.87 118,469 -2.42(-2.17%)
Nov 01, 2021 106.17 111.34 106.17 111.29 235,775 +5.12(+4.82%)
Oct 29, 2021 105.23 107.28 104.32 106.17 97,351 +0.32(+0.30%)
Oct 28, 2021 101.87 107.26 101.16 105.85 222,945 +5.51(+5.49%)
Oct 27, 2021 105.18 107.00 99.19 100.34 398,458 -6.13(-5.76%)
Oct 26, 2021 107.83 106.47 407,451 -0.52(-0.49%)
Oct 25, 2021 105.84 108.71 105.71 106.99 253,968 +0.72(+0.68%)
Oct 22, 2021 105.00 110.69 105.00 106.27 253,432 +0.55(+0.52%)
Oct 21, 2021 106.01 109.31 105.05 105.72 288,656 -0.80(-0.75%)
Oct 20, 2021 112.50 112.52 105.75 106.52 405,067 -5.75(-5.12%)
Oct 19, 2021 108.78 113.10 108.10 112.27 256,124 +6.88(+6.53%)
Oct 18, 2021 104.91 105.70 103.00 105.39 174,110 +0.07(+0.07%)
Oct 15, 2021 105.10 107.88 104.41 105.32 166,388 +1.23(+1.18%)
Oct 14, 2021 106.83 106.83 102.90 104.09 218,994 -0.48(-0.46%)
Oct 13, 2021 105.72 106.07 103.68 104.57 144,761 +0.57(+0.55%)
Oct 12, 2021 104.45 105.19 101.33 104.00 241,582 -0.13(-0.12%)
Oct 11, 2021 112.85 113.10 101.87 104.13 514,852 -9.05(-8.00%)
Oct 08, 2021 115.01 116.40 111.25 113.18 193,966 -1.49(-1.30%)
Oct 07, 2021 116.90 119.12 114.24 114.67 346,555 -0.31(-0.27%)
Oct 06, 2021 114.96 118.02 112.59 114.98 211,070 -2.72(-2.31%)
Oct 05, 2021 105.20 119.07 105.20 117.70 559,110 +13.09(+12.51%)
Oct 04, 2021 106.19 106.63 104.00 104.61 270,256 -2.88(-2.68%)
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.