ACMR

ACM Research Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ACM Research Inc ACMR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.17% 74.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
76.24 74.50 77.84 74.71 74.58
more quote information »

ACMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.2685.5972.5578.54192,059-9.55-11.33%
1 Month88.0190.1272.0080.71219,824-13.30-15.11%
3 Months108.47144.806572.0096.03311,166-33.76-31.12%
6 Months93.11144.806566.4692.46299,220-18.40-19.76%
1 Year36.44144.806536.4479.93378,65938.27105.02%
3 Years10.87144.80659.0253.57252,28263.84587.3%
5 Years8.17144.80654.743751.96224,94666.54814.44%

ACMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 74.71 0.13 0.17% 76.24 77.84 74.50 372,345
May 04 2021 74.58 -3.39 -4.35% 76.04 76.62 72.55 287,857
May 03 2021 77.97 -0.98 -1.24% 79.65 80.00 76.58 131,015
Apr 30 2021 78.95 -1.05 -1.31% 78.30 81.72 78.10 204,700
Apr 29 2021 80.00 -4.14 -4.92% 85.59 85.59 79.23 184,163
Apr 28 2021 84.14 -0.93 -1.09% 84.26 85.30 82.62 139,916
Apr 27 2021 85.07 0.15 0.18% 85.99 86.66 83.78 258,426
Apr 26 2021 84.92 2.53 3.07% 81.68 85.99 81.39 198,806
Apr 23 2021 82.39 -0.19 -0.23% 83.39 84.55 81.50 152,135
Apr 22 2021 82.58 3.38 4.27% 79.50 83.445 77.50 501,314
Apr 21 2021 79.20 5.69 7.74% 73.06 79.73 72.7521 277,305
Apr 20 2021 73.51 -1.59 -2.12% 75.00 75.50 72.00 293,933
Apr 19 2021 75.10 -3.08 -3.94% 78.00 78.9069 73.95 257,878
Apr 16 2021 78.18 -3.37 -4.13% 81.81 82.53 78.00 231,335
Apr 15 2021 81.55 -0.17 -0.21% 82.77 83.8643 80.30 144,759
Apr 14 2021 81.72 1.14 1.41% 82.14 83.89 80.285 176,534
Apr 13 2021 80.58 -0.84 -1.03% 82.37 83.71 78.61 211,694
Apr 12 2021 81.42 -6.44 -7.33% 88.00 88.00 80.01 312,863
Apr 09 2021 87.86 -1.09 -1.23% 87.08 88.05 85.41 149,650
Apr 08 2021 88.95 0.81 0.92% 90.12 90.12 87.74 141,406
Apr 07 2021 88.14 -0.86 -0.97% 88.01 89.75 87.51 155,913
Apr 06 2021 89.00 -0.63 -0.7% 89.25 92.00 87.60 190,826
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.