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

ACM Research Inc (NQ: ACMR )

18.80 -1.23 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2017 5.250 5.250 5.250 0 +0.20(+3.96%)
Dec 28, 2017 4.980 5.115 4.940 5.050 5,712 +0.13(+2.64%)
Dec 27, 2017 5.010 5.020 4.910 4.920 61,726 -0.09(-1.80%)
Dec 26, 2017 4.969 5.050 4.969 5.010 10,407 +0.06(+1.21%)
Dec 22, 2017 5.020 5.020 4.950 4.950 16,092 -0.21(-4.07%)
Dec 21, 2017 4.890 5.210 4.850 5.160 14,681 +0.34(+7.05%)
Dec 20, 2017 5.152 5.152 4.820 4.820 26,442 -0.20(-3.98%)
Dec 19, 2017 5.180 5.240 5.020 5.020 27,063 -0.12(-2.33%)
Dec 18, 2017 5.000 5.220 5.000 5.140 40,731 +0.14(+2.80%)
Dec 15, 2017 5.550 5.700 5.000 5.000 54,051 -0.54(-9.75%)
Dec 14, 2017 5.580 5.790 5.540 5.540 15,393 +0.01(+0.18%)
Dec 13, 2017 5.850 6.000 5.660 5.530 20,382 -0.31(-5.31%)
Dec 12, 2017 6.100 6.110 5.690 5.840 19,606 -0.12(-2.01%)
Dec 11, 2017 5.980 6.200 5.950 5.960 18,791 -0.09(-1.49%)
Dec 08, 2017 5.920 6.240 5.920 6.050 2,474 +0.15(+2.54%)
Dec 07, 2017 5.910 6.257 5.810 5.900 7,115 +0.01(+0.17%)
Dec 06, 2017 6.000 6.110 5.800 5.890 18,021 -0.09(-1.51%)
Dec 05, 2017 6.410 6.410 5.920 5.980 21,787 -0.48(-7.43%)
Dec 04, 2017 6.790 6.790 6.400 6.460 22,783 -0.33(-4.86%)
Dec 01, 2017 6.400 6.900 6.400 6.790 13,688 +0.04(+0.59%)
Nov 30, 2017 6.670 6.900 6.640 6.750 2,902 -0.03(-0.44%)
Nov 29, 2017 6.820 7.050 6.540 6.780 25,496 -0.02(-0.29%)
Nov 28, 2017 6.870 6.881 6.708 6.800 6,315 -0.10(-1.45%)
Nov 27, 2017 6.870 7.200 6.829 6.900 23,785 +0.03(+0.44%)
Nov 24, 2017 6.850 7.210 6.850 6.870 25,474 -0.08(-1.15%)
Nov 22, 2017 7.500 7.503 6.900 6.950 23,161 -0.47(-6.33%)
Nov 21, 2017 7.650 7.650 7.360 7.420 40,067 +0.08(+1.09%)
Nov 20, 2017 7.000 7.840 6.980 7.340 56,051 +0.45(+6.53%)
Nov 17, 2017 6.700 6.890 6.590 6.890 31,430 +0.37(+5.67%)
Nov 16, 2017 6.200 6.590 6.200 6.520 33,634 +0.28(+4.49%)
Nov 15, 2017 5.910 6.240 5.790 6.240 36,785 +0.27(+4.52%)
Nov 14, 2017 6.150 6.340 5.650 5.970 60,435 +0.00(+0.00%)
Nov 13, 2017 5.760 6.189 5.720 5.970 21,849 +0.25(+4.37%)
Nov 10, 2017 5.650 5.760 5.610 5.720 9,844 +0.12(+2.12%)
Nov 09, 2017 5.600 5.630 5.600 5.601 34,684 +0.00(+0.02%)
Nov 08, 2017 5.600 5.650 5.600 5.600 118,463 +0.00(+0.00%)
Nov 07, 2017 5.600 5.730 5.600 5.600 32,567 +0.00(+0.00%)
Nov 06, 2017 6.010 6.460 5.600 5.600 70,651 -0.45(-7.44%)
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.