ACM Research Inc (NQ: ACMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.100	6.259	6.083	6.150	333,900	+0.10(+1.68%)
Dec 30, 2019	6.147	6.147	6.010	6.048	569,013	-0.08(-1.39%)
Dec 27, 2019	6.287	6.433	6.027	6.133	539,100	-0.20(-3.21%)
Dec 26, 2019	6.453	6.530	6.250	6.337	510,171	-0.11(-1.66%)
Dec 24, 2019	6.563	6.597	6.417	6.443	450,000	-0.10(-1.48%)
Dec 23, 2019	6.183	6.583	6.103	6.540	795,756	+0.38(+6.23%)
Dec 20, 2019	6.100	6.207	6.100	6.157	298,500	+0.07(+1.09%)
Dec 19, 2019	6.137	6.211	6.033	6.090	471,696	-0.05(-0.87%)
Dec 18, 2019	6.263	6.307	6.080	6.143	425,667	-0.09(-1.39%)
Dec 17, 2019	6.223	6.363	6.081	6.230	591,288	+0.17(+2.75%)
Dec 16, 2019	5.687	6.083	5.640	6.063	757,137	+0.43(+7.70%)
Dec 13, 2019	5.303	5.650	5.253	5.630	456,300	+0.33(+6.23%)
Dec 12, 2019	5.257	5.300	5.233	5.300	137,388	+0.06(+1.08%)
Dec 11, 2019	5.047	5.333	5.047	5.243	379,407	+0.22(+4.31%)
Dec 10, 2019	4.917	5.080	4.917	5.027	156,546	+0.14(+2.79%)
Dec 09, 2019	5.177	5.177	4.827	4.890	224,166	-0.25(-4.86%)
Dec 06, 2019	4.897	5.193	4.897	5.140	463,800	+0.25(+5.11%)
Dec 05, 2019	4.723	4.927	4.704	4.890	278,841	+0.19(+3.97%)
Dec 04, 2019	4.680	4.753	4.640	4.703	247,107	+0.04(+0.86%)
Dec 03, 2019	4.533	4.667	4.527	4.663	261,852	+0.03(+0.57%)
Dec 02, 2019	4.667	4.703	4.587	4.637	238,119	+0.03(+0.72%)
Nov 29, 2019	4.623	4.663	4.520	4.603	256,200	+0.01(+0.14%)
Nov 27, 2019	4.693	4.717	4.523	4.597	559,800	-0.10(-2.20%)
Nov 26, 2019	4.773	4.800	4.673	4.700	165,705	-0.07(-1.47%)
Nov 25, 2019	4.707	4.843	4.683	4.770	285,930	+0.15(+3.17%)
Nov 22, 2019	4.777	4.817	4.613	4.623	384,600	-0.14(-3.01%)
Nov 21, 2019	4.847	4.933	4.737	4.767	441,834	-0.11(-2.26%)
Nov 20, 2019	4.623	4.937	4.607	4.877	761,886	+0.22(+4.65%)
Nov 19, 2019	4.720	4.810	4.633	4.660	303,216	-0.06(-1.20%)
Nov 18, 2019	4.770	4.803	4.673	4.717	227,238	-0.09(-1.87%)
Nov 15, 2019	4.823	4.900	4.713	4.807	224,700	+0.02(+0.42%)
Nov 14, 2019	4.837	5.020	4.770	4.787	331,932	-0.05(-1.10%)
Nov 13, 2019	4.987	5.003	4.679	4.840	272,412	-0.14(-2.88%)
Nov 12, 2019	4.790	5.000	4.777	4.983	355,527	+0.19(+3.89%)
Nov 11, 2019	4.797	4.830	4.480	4.797	524,628	-0.01(-0.21%)
Nov 08, 2019	5.217	5.250	4.700	4.807	465,600	-0.41(-7.86%)
Nov 07, 2019	5.200	5.293	4.893	5.217	897,636	+0.42(+8.68%)
Nov 06, 2019	4.763	4.967	4.763	4.800	590,838	+0.05(+0.98%)
Nov 05, 2019	4.543	4.813	4.483	4.753	331,947	+0.21(+4.55%)
Nov 04, 2019	4.303	4.565	4.300	4.547	342,837	+0.27(+6.31%)
Nov 01, 2019	4.203	4.320	4.203	4.277	213,300	+0.08(+1.91%)
Oct 31, 2019	4.323	4.333	4.170	4.197	204,108	-0.14(-3.15%)
Oct 30, 2019	4.350	4.357	4.283	4.333	255,345	+0.01(+0.23%)
Oct 29, 2019	4.503	4.533	4.310	4.323	290,064	-0.19(-4.28%)
Oct 28, 2019	4.480	4.593	4.427	4.517	386,352	+0.05(+1.12%)
Oct 25, 2019	4.550	4.593	4.433	4.467	299,100	-0.03(-0.74%)
Oct 24, 2019	4.293	4.703	4.287	4.500	393,264	+0.23(+5.39%)
Oct 23, 2019	4.343	4.443	4.253	4.270	233,718	-0.10(-2.36%)
Oct 22, 2019	4.413	4.473	4.300	4.373	95,409	-0.01(-0.23%)
Oct 21, 2019	4.267	4.417	4.220	4.383	135,492	+0.16(+3.87%)
Oct 18, 2019	4.373	4.413	4.210	4.220	139,500	-0.19(-4.38%)
Oct 17, 2019	4.333	4.415	4.320	4.413	83,550	+0.13(+3.12%)
Oct 16, 2019	4.367	4.380	4.213	4.280	162,579	-0.12(-2.65%)
Oct 15, 2019	4.293	4.470	4.293	4.397	143,541	+0.13(+2.97%)
Oct 14, 2019	4.413	4.517	4.217	4.270	239,340	-0.14(-3.17%)
Oct 11, 2019	4.480	4.540	4.410	4.410	126,000	-0.00(-0.08%)
Oct 10, 2019	4.463	4.550	4.350	4.413	131,838	-0.04(-0.82%)
Oct 09, 2019	4.390	4.543	4.363	4.450	207,612	+0.08(+1.83%)
Oct 08, 2019	4.473	4.473	4.233	4.370	300,711	-0.13(-2.82%)
Oct 07, 2019	4.577	4.663	4.473	4.497	193,083	-0.14(-2.95%)
Oct 04, 2019	4.643	4.753	4.518	4.633	158,400	-0.02(-0.36%)
Oct 03, 2019	4.603	4.743	4.600	4.650	112,464	+0.04(+0.94%)
Oct 02, 2019	4.473	4.640	4.450	4.607	188,337	+0.10(+2.14%)