ACM Research Inc (ACMR)

44.43
-0.90 (-1.99%)
NASDAQ · Last Trade: Nov 5th, 2:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ACM Research Inc (ACMR)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202645.3347.3043.3844.431,682,82644.43
11/03/202646.6746.7544.2345.331,318,93845.33
11/02/202646.5547.3343.5944.151,147,35244.15
10/30/202646.4847.3543.5745.471,247,09345.47
10/29/202651.3951.5648.6649.291,001,66849.29
10/28/202654.0655.0052.0553.021,351,36853.02
10/27/202651.4552.6651.2351.97897,54451.97
10/26/202651.5652.6550.0550.96731,27750.96
10/23/202648.5851.5548.3850.55929,63350.55
10/22/202651.2952.7248.2549.121,416,69949.12
10/21/202656.6256.6254.2754.69630,09454.69
10/20/202655.1356.9153.8754.96674,36754.96
10/19/202656.3557.9855.7056.09990,01256.09
10/16/202657.3557.3552.9553.101,443,44253.10
10/15/202657.3158.3154.7258.091,953,53458.09
10/14/202662.9063.6660.6061.121,096,42761.12
10/13/202666.3566.6763.0064.831,259,50664.83
10/12/202670.5970.5968.0068.10619,39468.10
10/09/202671.8672.9069.3671.37739,80071.37
10/08/202670.7873.3368.8670.801,552,87870.80
10/07/202672.4373.9670.9972.771,208,32472.77
10/06/202677.0478.4275.0875.351,882,60775.35
10/05/202682.8683.3975.1976.172,148,11876.17
10/02/202686.0986.2082.6383.381,294,89883.38
10/01/202681.5085.2381.2583.581,430,83583.58
9/30/202676.4282.4776.1180.921,822,31780.92
9/29/202678.7178.7574.8375.61692,54375.61
9/28/202676.1976.9873.4775.95836,65075.95
9/25/202677.9778.4676.0877.30611,30177.30
9/24/202678.1078.6274.1476.181,583,24876.18
9/23/202674.6582.7872.4080.672,823,51280.67
9/22/202672.0076.0871.7275.801,249,80775.80
9/21/202671.4673.4070.6172.771,565,37372.77
9/18/202668.7269.4467.7768.511,601,09268.51
9/17/202667.6968.5065.9467.77839,81667.77
9/16/202665.6866.6063.4164.82701,71264.82
9/15/202668.1268.8762.7863.941,261,75163.94
9/14/202667.5769.0265.7966.86879,87766.86
9/11/202673.5274.6571.6372.00642,81272.00
9/10/202671.1877.1371.0072.39705,71072.39
9/09/202676.3877.9073.1373.83891,21273.83
9/08/202676.9978.7175.4676.91954,04576.91
9/04/202671.2574.8471.0074.44643,52674.44
9/03/202669.2069.7766.4269.42594,89369.42
9/02/202670.5270.5768.4069.90784,17469.90
9/01/202671.4471.7869.1770.041,672,32270.04
8/31/202674.9775.9571.9572.82861,46872.82
8/28/202679.2780.2073.8274.42889,08374.42
8/27/202681.6581.7278.9080.49540,61280.49
8/26/202680.9783.5078.1179.11648,32979.11
8/25/202679.5880.4778.1179.77565,38079.77
8/24/202677.2579.6776.5777.34696,50477.34
8/21/202679.6180.2076.1079.41546,93879.41
8/20/202677.1078.7275.4578.52810,92978.52
8/19/202685.0085.0477.2677.591,111,22977.59
8/18/202680.7984.9978.0484.372,461,33284.37
8/17/202681.3585.9579.5485.641,082,60585.64
8/14/202680.2082.0977.8180.42557,65680.42
8/13/202680.2484.1580.2481.19465,84081.19
8/12/202684.3785.1081.2281.26593,57781.26
8/11/202680.5381.5978.4979.92619,74579.92
8/10/202687.3088.8179.3379.411,300,82979.41
8/07/202692.5592.5578.7383.801,427,25883.80
8/06/202677.6781.1975.9078.981,051,14178.98
8/05/202681.0784.2879.3479.90613,07679.90