ACM Research Inc (NQ: ACMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.23	29.00	28.23	28.42	511,878	+0.04(+0.13%)
Dec 30, 2021	26.79	28.80	26.79	28.39	878,478	+1.52(+5.64%)
Dec 29, 2021	26.17	26.91	25.77	26.87	724,224	+0.70(+2.66%)
Dec 28, 2021	26.53	26.53	25.79	26.17	755,190	-0.26(-0.98%)
Dec 27, 2021	26.00	26.55	25.72	26.43	434,256	+0.56(+2.16%)
Dec 23, 2021	25.17	26.28	25.17	25.87	359,967	+0.64(+2.52%)
Dec 22, 2021	24.74	25.49	24.44	25.24	355,077	+0.30(+1.19%)
Dec 21, 2021	23.84	25.06	23.68	24.94	458,439	+1.49(+6.35%)
Dec 20, 2021	24.67	24.77	23.24	23.45	967,335	-1.36(-5.47%)
Dec 17, 2021	24.11	24.94	23.53	24.81	1,547,754	+1.13(+4.79%)
Dec 16, 2021	24.88	25.04	23.37	23.67	562,239	-0.74(-3.03%)
Dec 15, 2021	24.63	24.93	22.99	24.41	801,795	+0.15(+0.63%)
Dec 14, 2021	24.26	24.50	23.44	24.26	622,293	-0.44(-1.79%)
Dec 13, 2021	25.70	25.91	24.21	24.70	455,976	-0.94(-3.68%)
Dec 10, 2021	26.07	26.33	25.21	25.65	494,259	-0.09(-0.36%)
Dec 09, 2021	26.66	27.18	25.40	25.74	566,772	-0.85(-3.18%)
Dec 08, 2021	26.00	27.00	25.01	26.59	655,467	+0.55(+2.10%)
Dec 07, 2021	26.36	27.15	25.91	26.04	807,405	+0.54(+2.12%)
Dec 06, 2021	25.62	25.71	23.91	25.50	1,289,481	-0.73(-2.78%)
Dec 03, 2021	27.33	27.68	25.38	26.23	3,283,542	-0.96(-3.53%)
Dec 02, 2021	28.48	28.75	26.36	27.19	1,854,864	-0.93(-3.32%)
Dec 01, 2021	29.67	30.01	27.97	28.12	719,706	-1.02(-3.49%)
Nov 30, 2021	28.93	29.39	27.64	29.14	981,336	+0.28(+0.98%)
Nov 29, 2021	29.68	30.00	28.47	28.86	663,507	-0.38(-1.29%)
Nov 26, 2021	28.65	28.65	28.01	29.23	674,073	-0.38(-1.27%)
Nov 24, 2021	29.11	29.86	28.34	29.61	693,912	-0.04(-0.13%)
Nov 23, 2021	31.00	31.60	28.30	29.65	1,596,768	-1.64(-5.23%)
Nov 22, 2021	31.67	32.35	31.08	31.29	1,614,435	-0.78(-2.43%)
Nov 19, 2021	31.85	32.76	31.65	32.07	663,042	+0.14(+0.44%)
Nov 18, 2021	33.53	32.22	31.85	31.93	1,883,847	-1.66(-4.94%)
Nov 17, 2021	35.64	36.37	33.59	33.59	1,104,690	-1.90(-5.35%)
Nov 16, 2021	36.57	36.97	35.34	35.48	694,314	-1.28(-3.48%)
Nov 15, 2021	35.67	37.12	35.67	36.76	706,014	+1.55(+4.40%)
Nov 12, 2021	35.00	35.59	34.36	35.21	484,419	+0.17(+0.49%)
Nov 11, 2021	34.70	35.70	34.51	35.04	570,642	+1.14(+3.37%)
Nov 10, 2021	34.68			33.90	780,252	-1.62(-4.55%)
Nov 09, 2021	35.55	36.33	34.73	35.51	775,704	+0.05(+0.13%)
Nov 08, 2021	35.75	37.05	35.37	35.47	822,105	+1.24(+3.61%)
Nov 05, 2021	36.42	36.56	33.10	34.23	2,465,052	-1.98(-5.48%)
Nov 04, 2021	36.37	36.96	35.65	36.21	438,954	+0.27(+0.76%)
Nov 03, 2021	36.00	36.23	35.41	35.94	487,101	-0.35(-0.96%)
Nov 02, 2021	37.29	37.29	35.88	36.29	355,407	-0.81(-2.17%)
Nov 01, 2021	35.39	37.11	35.39	37.10	707,325	+1.71(+4.82%)
Oct 29, 2021	35.08	35.76	34.77	35.39	292,053	+0.11(+0.30%)
Oct 28, 2021	33.96	35.75	33.72	35.28	668,835	+1.84(+5.49%)
Oct 27, 2021	35.06	35.67	33.06	33.45	1,195,374	-2.04(-5.76%)
Oct 26, 2021	35.94			35.49	1,222,353	-0.17(-0.49%)
Oct 25, 2021	35.28	36.24	35.23	35.66	761,904	+0.24(+0.68%)
Oct 22, 2021	35.00	36.90	35.00	35.42	760,296	+0.18(+0.52%)
Oct 21, 2021	35.34	36.44	35.02	35.24	865,968	-0.27(-0.75%)
Oct 20, 2021	37.50	37.51	35.25	35.51	1,215,201	-1.92(-5.12%)
Oct 19, 2021	36.26	37.70	36.03	37.42	768,372	+2.29(+6.53%)
Oct 18, 2021	34.97	35.23	34.33	35.13	522,330	+0.02(+0.07%)
Oct 15, 2021	35.03	35.96	34.80	35.11	499,164	+0.41(+1.18%)
Oct 14, 2021	35.61	35.61	34.30	34.70	656,982	-0.16(-0.46%)
Oct 13, 2021	35.24	35.36	34.56	34.86	434,283	+0.19(+0.55%)
Oct 12, 2021	34.82	35.06	33.78	34.67	724,746	-0.04(-0.12%)
Oct 11, 2021	37.62	37.70	33.96	34.71	1,544,556	-3.02(-8.00%)
Oct 08, 2021	38.34	38.80	37.08	37.73	581,898	-0.50(-1.30%)
Oct 07, 2021	38.97	39.71	38.08	38.22	1,039,665	-0.10(-0.27%)
Oct 06, 2021	38.32	39.34	37.53	38.33	633,210	-0.91(-2.31%)
Oct 05, 2021	35.07	39.69	35.07	39.23	1,677,330	+4.36(+12.51%)
Oct 04, 2021	35.40	35.54	34.67	34.87	810,768	-0.96(-2.68%)