Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

25.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.307 4.500 4.293 4.320 153,438 +0.06(+1.41%)
Jul 30, 2018 4.433 4.467 4.233 4.260 105,426 -0.15(-3.47%)
Jul 27, 2018 4.567 4.567 4.353 4.413 166,800 -0.14(-3.07%)
Jul 26, 2018 4.500 4.593 4.468 4.553 118,800 +0.06(+1.41%)
Jul 25, 2018 4.533 4.553 4.350 4.490 79,344 -0.05(-1.10%)
Jul 24, 2018 4.540 4.600 4.407 4.540 150,000 +0.06(+1.41%)
Jul 23, 2018 4.270 4.640 4.160 4.477 481,194 +0.25(+5.91%)
Jul 20, 2018 4.137 4.283 4.099 4.227 101,202 +0.08(+1.85%)
Jul 19, 2018 4.127 4.160 4.028 4.150 58,287 +0.03(+0.73%)
Jul 18, 2018 4.140 4.263 4.073 4.120 88,512 -0.02(-0.48%)
Jul 17, 2018 4.110 4.253 4.083 4.140 140,811 +0.03(+0.65%)
Jul 16, 2018 4.230 4.383 4.030 4.113 390,522 -0.10(-2.30%)
Jul 13, 2018 4.167 4.303 4.087 4.210 335,397 +0.06(+1.53%)
Jul 12, 2018 3.660 4.163 3.633 4.147 572,742 +0.52(+14.23%)
Jul 11, 2018 3.753 3.830 3.600 3.630 221,640 -0.16(-4.31%)
Jul 10, 2018 3.773 3.833 3.710 3.793 91,428 +0.04(+1.07%)
Jul 09, 2018 3.610 3.790 3.554 3.753 107,232 +0.14(+3.78%)
Jul 06, 2018 3.553 3.693 3.553 3.617 133,134 +0.08(+2.17%)
Jul 05, 2018 3.660 3.740 3.500 3.540 301,140 -0.12(-3.37%)
Jul 03, 2018 3.663 3.663 3.663 0 +0.32(+9.68%)
Jul 02, 2018 3.593 3.603 3.277 3.340 298,383 -0.25(-7.05%)
Jun 29, 2018 3.667 3.697 3.492 3.593 215,271 -0.04(-1.01%)
Jun 28, 2018 3.677 3.773 3.607 3.630 164,574 -0.05(-1.45%)
Jun 27, 2018 3.997 4.016 3.670 3.683 323,670 -0.29(-7.38%)
Jun 26, 2018 4.013 4.078 3.893 3.977 345,390 -0.01(-0.25%)
Jun 25, 2018 4.143 4.237 3.943 3.987 301,989 -0.19(-4.63%)
Jun 22, 2018 3.980 4.240 3.934 4.180 2,747,580 +0.20(+5.03%)
Jun 21, 2018 4.333 4.333 3.847 3.980 475,464 -0.34(-7.87%)
Jun 20, 2018 4.277 4.420 4.187 4.320 247,440 +0.08(+1.97%)
Jun 19, 2018 4.463 4.613 4.210 4.237 436,524 -0.29(-6.41%)
Jun 18, 2018 4.663 4.913 4.473 4.527 504,060 -0.13(-2.86%)
Jun 15, 2018 4.663 4.470 4.660 485,040 +0.19(+4.25%)
Jun 14, 2018 4.497 4.600 4.420 4.470 280,767 +0.02(+0.37%)
Jun 13, 2018 4.493 4.663 4.393 4.453 297,810 -0.03(-0.60%)
Jun 12, 2018 4.287 4.537 4.287 4.480 273,393 +0.23(+5.33%)
Jun 11, 2018 4.000 4.257 3.967 4.253 275,451 +0.23(+5.72%)
Jun 08, 2018 4.093 4.139 4.000 4.023 130,566 -0.05(-1.23%)
Jun 07, 2018 4.203 4.203 4.027 4.073 93,678 -0.14(-3.25%)
Jun 06, 2018 4.227 4.242 4.153 4.210 71,244 +0.01(+0.32%)
Jun 05, 2018 4.467 4.530 4.170 4.197 159,744 -0.30(-6.60%)
Jun 04, 2018 4.700 4.743 4.260 4.493 311,748 -0.19(-4.13%)
Jun 01, 2018 4.217 4.993 4.179 4.687 904,956 +0.45(+10.62%)
May 31, 2018 4.093 4.337 4.093 4.237 338,304 +0.06(+1.44%)
May 30, 2018 3.861 4.267 3.861 4.177 509,382 +0.33(+8.58%)
May 29, 2018 3.753 3.880 3.743 3.847 174,480 +0.10(+2.76%)
May 25, 2018 3.743 3.743 3.743 0 -0.16(-4.18%)
May 24, 2018 3.690 3.993 3.667 3.907 203,496 +0.23(+6.35%)
May 23, 2018 3.730 3.733 3.667 3.673 38,193 -0.08(-2.04%)
May 22, 2018 3.737 3.830 3.713 3.750 192,066 +0.01(+0.18%)
May 21, 2018 3.800 3.825 3.727 3.743 36,915 -0.03(-0.71%)
May 18, 2018 3.787 3.798 3.713 3.770 68,940 -0.03(-0.79%)
May 17, 2018 3.947 3.947 3.787 3.800 110,958 -0.12(-2.98%)
May 16, 2018 3.940 4.000 3.877 3.917 48,153 -0.05(-1.18%)
May 15, 2018 3.927 4.023 3.887 3.963 88,821 +0.00(+0.00%)
May 14, 2018 4.023 4.023 3.838 3.963 60,021 -0.07(-1.65%)
May 11, 2018 4.027 4.053 3.853 4.030 127,383 +0.02(+0.42%)
May 10, 2018 3.990 4.037 3.883 4.013 268,332 +0.10(+2.47%)
May 09, 2018 3.793 3.977 3.793 3.917 80,748 +0.07(+1.82%)
May 08, 2018 4.027 4.027 3.527 3.847 235,170 -0.32(-7.75%)
May 07, 2018 3.623 4.263 3.623 4.170 108,984 +0.57(+15.73%)
May 04, 2018 3.497 3.613 3.433 3.603 73,596 +0.17(+4.95%)
May 03, 2018 3.413 3.470 3.393 3.433 72,213 +0.05(+1.38%)
May 02, 2018 3.365 3.470 3.350 3.387 19,914 +0.01(+0.40%)
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.