ACM Research Historical Data - ACMR

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 Low Price High Price Open Price Close Price Last Traded
-1.80 -5.16% 33.08 32.4935 35.935 35.17 34.88 16:30:00
more quote information »

ACMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.1835.93525.65532.16467,0605.9021.71%
1 Month25.0035.93515.9526.08616,9328.0832.32%
3 Months35.5551.202215.9534.65743,087-2.47-6.95%
6 Months13.1751.202212.5131.58459,16119.91151.18%
1 Year15.4651.202212.5128.18296,31317.62113.97%
3 Years8.1751.20224.743724.49158,73524.91304.9%
5 Years8.1751.20224.743724.49158,73524.91304.9%

ACMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 34.88 1.63 4.9% 34.00 35.216 33.47 538,871
Apr 07 2020 33.25 0.70 2.15% 33.00 34.74 31.7845 589,003
Apr 06 2020 32.55 5.35 19.67% 27.88 32.72 27.31 708,123
Apr 03 2020 27.20 -0.32 -1.16% 27.50 27.81 25.655 240,553
Apr 02 2020 27.52 0.18 0.66% 27.18 28.62 26.80 258,750
Apr 01 2020 27.34 -2.27 -7.67% 28.35 29.12 26.88 360,124
Mar 31 2020 29.61 -0.38 -1.27% 30.00 30.60 28.891 522,614
Mar 30 2020 29.99 1.61 5.67% 28.43 30.30 27.21 379,011
Mar 27 2020 28.38 -1.52 -5.08% 28.10 29.25 27.4396 337,094
Mar 26 2020 29.90 2.21 7.98% 28.05 30.01 27.99 600,670
Mar 25 2020 27.69 -0.55 -1.95% 28.36 29.90 27.1004 573,165
Mar 24 2020 28.24 2.04 7.79% 28.33 31.46 27.11 1,029,799
Mar 23 2020 26.20 4.30 19.63% 22.42 26.97 21.50 975,045
Mar 20 2020 21.90 1.26 6.08% 21.84 24.06 21.67 899,964
Mar 19 2020 20.645 3.39 19.61% 21.95 21.95 18.57 1,267,764
Mar 18 2020 17.26 -6.75 -28.11% 22.14 22.8516 15.95 828,060
Mar 17 2020 24.01 2.99 14.22% 21.44 24.92 20.46 574,542
Mar 16 2020 21.02 -1.84 -8.05% 19.15 21.89 18.97 520,187
Mar 13 2020 22.86 -0.56 -2.39% 25.42 26.39 21.53 581,547
Mar 12 2020 23.42 -2.18 -8.52% 25.00 25.46 22.28 597,525
Mar 11 2020 25.60 -1.14 -4.26% 27.22 27.22 24.80 642,067
Mar 10 2020 26.74 -0.27 -1.0% 28.00 29.30 26.11 944,393
Mar 09 2020 27.01 -4.99 -15.59% 28.26 30.70 27.00 561,847
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.