ACMR

ACM Research Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ACM Research Inc ACMR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.85 -1.82% 100.07 96.06 105.77 103.58 101.92 14:21:38
more quote information »

ACMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.85113.8796.06107.12537,8451.221.23%
1 Month83.13113.8774.3191.29498,26916.9420.38%
3 Months61.20113.8750.9672.65526,60138.8763.51%
6 Months36.06113.8715.9551.74553,03264.01177.51%
1 Year17.15113.8712.5143.73428,30582.92483.5%
3 Years8.17113.874.743736.91202,48091.901,124.85%
5 Years8.17113.874.743736.91202,48091.901,124.85%

ACMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 101.92 -10.37 -9.24% 109.00 110.63 99.7901 615,537
Aug 06 2020 112.29 4.35 4.03% 104.80 113.87 103.65 437,141
Aug 05 2020 107.94 0.29 0.27% 109.05 112.00 103.19 459,191
Aug 04 2020 107.65 0.10 0.09% 107.2666 110.00 105.00 625,994
Aug 03 2020 107.55 11.61 12.1% 98.85 108.57 97.00 551,364
Jul 31 2020 95.94 3.66 3.97% 93.00 96.59 91.76 412,064
Jul 30 2020 92.28 3.00 3.36% 88.93 92.80 86.56 191,618
Jul 29 2020 89.28 4.01 4.7% 84.82 89.67 83.70 225,748
Jul 28 2020 85.27 0.98 1.16% 84.21 87.89 83.74 173,542
Jul 27 2020 84.29 -0.73 -0.86% 87.30 91.10 83.26 541,250
Jul 24 2020 85.02 -2.72 -3.1% 85.13 88.00 78.61 441,755
Jul 23 2020 87.74 -1.18 -1.33% 89.22 93.49 86.82 419,725
Jul 22 2020 88.92 1.18 1.34% 87.00 90.07 84.50 269,084
Jul 21 2020 87.74 1.43 1.66% 87.19 89.45 84.11 347,038
Jul 20 2020 86.31 7.30 9.24% 79.13 87.00 79.01 428,581
Jul 17 2020 79.01 2.41 3.15% 79.05 79.94 77.00 389,059
Jul 16 2020 76.60 -7.29 -8.69% 75.21 79.19 74.31 809,388
Jul 15 2020 83.89 -6.87 -7.57% 89.17 90.76 80.3801 1,056,200
Jul 14 2020 90.76 7.24 8.67% 83.52 91.38 82.7475 772,050
Jul 13 2020 83.52 1.89 2.32% 83.13 89.67 82.11 799,051
Jul 10 2020 81.63 -4.47 -5.19% 85.96 86.41 79.82 813,859
See More Historical Prices »


Your Recent History
NASDAQ
ACMR
ACM Resear..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.