Breaking News Bar

Business News and Information

ACM Research Inc (NQ: ACMR )

69.10 USD -0.84 (-1.20%)
Official Closing Price Updated: 4:04 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 67.08 70.06 67.08 69.94 183,180 +1.62(+2.37%)
Sep 28, 2020 68.81 69.97 66.83 68.32 266,046 -1.54(-2.20%)
Sep 25, 2020 68.99 70.07 67.50 69.86 168,500 +0.87(+1.26%)
Sep 24, 2020 66.85 70.11 65.72 68.99 262,342 +1.14(+1.68%)
Sep 23, 2020 69.78 70.75 67.58 67.85 291,668 -2.03(-2.90%)
Sep 22, 2020 72.68 72.68 67.82 69.88 209,211 -2.30(-3.19%)
Sep 21, 2020 70.49 72.75 69.37 72.18 287,003 -0.66(-0.91%)
Sep 18, 2020 72.46 73.49 70.56 72.84 375,500 +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.
 
bottom clear