You are the owner of this page.

ACM Research Inc (NQ: ACMR )

72.84 USD +2.49 (+3.54%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 72.46 73.49 70.56 72.84 375,512 +2.49(+3.54%)
Sep 17, 2020 68.09 71.39 66.67 70.35 454,642 -0.77(-1.08%)
Sep 16, 2020 71.93 73.77 70.81 71.12 235,949 -0.25(-0.35%)
Sep 15, 2020 72.03 73.89 70.76 71.37 273,548 +0.61(+0.86%)
Sep 14, 2020 67.60 72.74 65.56 70.76 511,445 +4.40(+6.63%)
Sep 11, 2020 64.32 70.10 64.08 66.36 994,500 +5.70(+9.40%)
Sep 10, 2020 61.05 62.93 59.30 60.66 556,543 +0.58(+0.97%)
Sep 09, 2020 60.01 64.33 58.03 60.08 907,695 +1.11(+1.88%)
Sep 08, 2020 70.00 70.00 58.43 58.97 1,664,195 -23.10(-28.15%)
Sep 04, 2020 82.01 83.69 76.00 82.07 437,800 -1.94(-2.31%)
Sep 03, 2020 93.00 93.75 81.80 84.01 480,923 -11.22(-11.78%)
Sep 02, 2020 92.00 95.88 89.35 95.23 293,802 +4.74(+5.24%)
Sep 01, 2020 89.31 90.66 87.70 90.49 221,916 +1.68(+1.89%)
Aug 31, 2020 92.12 93.28 87.50 88.81 268,639 -3.18(-3.46%)
Aug 28, 2020 90.69 92.40 90.01 91.99 251,300 +1.15(+1.27%)
Aug 27, 2020 96.06 96.07 90.00 90.84 363,646 -5.21(-5.42%)
Aug 26, 2020 97.91 98.86 94.83 96.05 168,508 -1.86(-1.90%)
Aug 25, 2020 95.00 97.96 94.66 97.91 207,723 +2.56(+2.68%)
Aug 24, 2020 98.00 98.97 93.85 95.35 225,442 -0.82(-0.85%)
Aug 21, 2020 96.43 96.91 94.99 96.17 239,700 -1.20(-1.23%)
Aug 20, 2020 99.40 99.40 95.43 97.37 305,935 -2.22(-2.23%)
Aug 19, 2020 104.07 104.07 98.00 99.59 415,665 -5.25(-5.01%)
Aug 18, 2020 106.90 107.00 102.50 104.84 244,803 -1.80(-1.69%)
Aug 17, 2020 106.43 107.94 103.38 106.64 282,744 +2.03(+1.94%)
Aug 14, 2020 105.26 106.97 103.12 104.61 173,100 -0.16(-0.15%)
Aug 13, 2020 106.10 107.99 103.04 104.77 155,880 -0.63(-0.60%)
Aug 12, 2020 98.87 105.91 96.50 105.40 303,567 +7.13(+7.26%)
Aug 11, 2020 97.58 101.89 97.00 98.27 312,574 -1.92(-1.92%)
Aug 10, 2020 103.15 105.77 96.06 100.19 372,503 -1.73(-1.70%)
Aug 07, 2020 109.99 110.56 99.79 101.92 615,800 -10.37(-9.24%)
Aug 06, 2020 104.80 113.87 103.65 112.29 438,031 +4.35(+4.03%)
Aug 05, 2020 109.05 112.00 103.19 107.94 464,297 +0.29(+0.27%)
Aug 04, 2020 107.27 110.00 105.60 107.65 633,807 +0.10(+0.09%)
Aug 03, 2020 98.79 108.57 98.50 107.55 551,438 +11.61(+12.10%)
Jul 31, 2020 93.00 96.59 91.76 95.94 413,300 +3.66(+3.97%)
Jul 30, 2020 88.93 92.80 86.56 92.28 191,818 +3.00(+3.36%)
Jul 29, 2020 84.82 89.67 83.70 89.28 226,060 +4.01(+4.70%)
Jul 28, 2020 84.21 87.89 83.74 85.27 173,775 +0.98(+1.16%)
Jul 27, 2020 87.30 91.10 83.26 84.29 541,370 -0.73(-0.86%)
Jul 24, 2020 85.13 86.21 78.61 85.02 441,700 -2.72(-3.10%)
Jul 23, 2020 89.22 93.49 86.82 87.74 420,834 -1.18(-1.33%)
Jul 22, 2020 87.00 90.07 85.90 88.92 270,383 +1.18(+1.34%)
Jul 21, 2020 87.19 89.45 84.11 87.74 347,388 +1.43(+1.66%)
Jul 20, 2020 79.13 87.00 79.05 86.31 438,438 +7.30(+9.24%)
Jul 17, 2020 79.05 79.94 77.26 79.01 399,200 +2.40(+3.13%)
Jul 16, 2020 75.21 79.31 74.31 76.61 809,234 -7.28(-8.68%)
Jul 15, 2020 89.17 89.23 80.38 83.89 1,056,960 -6.87(-7.57%)
Jul 14, 2020 83.60 91.38 82.75 90.76 789,511 +7.24(+8.67%)
Jul 13, 2020 83.13 89.67 82.11 83.52 801,085 +1.89(+2.32%)
Jul 10, 2020 85.96 86.41 79.82 81.63 844,000 -4.47(-5.19%)
Jul 09, 2020 83.09 87.33 82.31 86.10 643,342 +4.10(+5.00%)
Jul 08, 2020 80.15 82.64 77.85 82.00 526,140 +8.44(+11.47%)
Jul 07, 2020 79.39 79.69 72.75 73.56 763,699 -7.28(-9.01%)
Jul 06, 2020 70.87 83.80 70.77 80.84 1,473,127 +14.95(+22.69%)
Jul 02, 2020 63.97 68.21 63.47 65.89 812,900 +5.24(+8.64%)
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.