ACM Research Inc (ACMR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.449871465296 | 15.56 | 15.99 | 14.647 | 1009165 | 15.22970614 | CS |
| 4 | 1.13 | 7.86908077994 | 14.36 | 16.45 | 14.22 | 1186421 | 15.37058755 | CS |
| 12 | -4.85 | -23.8446411013 | 20.34 | 22.12 | 13.87 | 1344804 | 17.28997821 | CS |
| 26 | -7.25 | -31.8821459982 | 22.74 | 26.32 | 13.87 | 1400557 | 18.62500018 | CS |
| 52 | -2.66 | -14.6556473829 | 18.15 | 34.3507 | 13.87 | 1445800 | 21.88769316 | CS |
| 156 | -71.01 | -82.0924855491 | 86.5 | 91.59 | 5.46 | 1025006 | 18.9720718 | CS |
| 260 | -3.09 | -16.6307857912 | 18.58 | 144.8065 | 5.46 | 779013 | 29.94005009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 15.5 | -0.07 | -0.45 | 16.09 | 16.126 | 15.38 | 1047327 |
| 1735860900 | 15.57 | 0.47 | 3.11 | 15.21 | 15.77 | 15.18 | 978571 |
| 1735688100 | 15.1 | 0.03 | 0.20 | 15 | 15.2745 | 14.93 | 1114857 |
| 1735601700 | 15.07 | -0.13 | -0.86 | 15.03 | 15.14 | 14.647 | 992521 |
| 1735342500 | 15.2 | -0.46 | -2.94 | 15.5556 | 15.58 | 15.06 | 891901 |
| 1735256100 | 15.66 | 0.28 | 1.82 | 15.3 | 15.69 | 15.1 | 747469 |
| 1735077840 | 15.38 | 0.09 | 0.59 | 15.31 | 15.49 | 15.2 | 363453 |
| 1734996900 | 15.29 | 0.38 | 2.55 | 15.06 | 15.3 | 14.97 | 588961 |
| 1734737700 | 14.91 | -0.3 | -1.97 | 14.88 | 15.18 | 14.71 | 1124775 |
| 1734651300 | 15.21 | 0.05 | 0.33 | 15.7496 | 15.89 | 15.13 | 1466595 |
| 1734564900 | 15.16 | -0.14 | -0.92 | 15.47 | 16.19 | 14.9 | 1442918 |
| 1734478500 | 15.3 | 0.06 | 0.39 | 15.11 | 15.51 | 15.0641 | 809176 |
| 1734392100 | 15.24 | -0.35 | -2.25 | 15.55 | 15.6218 | 15.21 | 752529 |
| 1734132900 | 15.59 | 0.33 | 2.16 | 15.285 | 15.62 | 15.242 | 1407304 |
| 1734046500 | 15.26 | -0.34 | -2.18 | 15.33 | 15.6 | 15.2 | 835206 |
| 1733960100 | 15.6 | -0.18 | -1.14 | 15.895 | 16.1 | 15.495 | 1197761 |
| 1733873700 | 15.78 | -0.24 | -1.50 | 15.78 | 16.02 | 15.33 | 1809205 |
| 1733787300 | 16.02 | 1.13 | 7.59 | 15.88 | 16.45 | 15.67 | 2078662 |
| 1733528100 | 14.89 | 0.79 | 5.60 | 14.32 | 15.09 | 14.22 | 2127081 |
| 1733441700 | 14.1 | -2.47 | -14.91 | 16.399999 | 16.559999 | 13.87 | 5990338 |
| 1733355300 | 16.57 | 0.37 | 2.28 | 16.434999 | 16.84 | 16.079999 | 1977195 |
| 1733268900 | 16.2 | 0.54 | 3.45 | 15.76 | 16.28 | 15.71 | 2364087 |
| 1733182500 | 15.66 | -1.53 | -8.90 | 16.75 | 17.24 | 15.45 | 4568272 |
| 1732917840 | 17.19 | -0.08 | -0.46 | 17.34 | 17.67 | 17.12 | 955888 |
| 1732750500 | 17.27 | -0.1 | -0.58 | 17.63 | 17.655 | 16.93 | 1248056 |
| 1732664100 | 17.37 | -1.07 | -5.80 | 18.38 | 18.4399 | 17.12 | 1866395 |
| 1732577700 | 18.44 | -0.35 | -1.86 | 19.055 | 19.0999 | 18.4 | 945024 |
| 1732318500 | 18.79 | -0.39 | -2.03 | 19.125 | 19.305 | 18.79 | 970933 |
| 1732232100 | 19.18 | 0.5 | 2.68 | 18.74 | 19.61 | 18.59 | 908031 |
| 1732145700 | 18.68 | 0.28 | 1.52 | 18.435 | 18.7973 | 18.21 | 563526 |
| 1732059300 | 18.4 | -0.05 | -0.27 | 18.555 | 18.6 | 18.21 | 477399 |
| 1731972900 | 18.45 | 0.12 | 0.65 | 18.35 | 18.925 | 18.34 | 715122 |
| 1731713700 | 18.33 | -0.4 | -2.14 | 18.41 | 18.62 | 18.115 | 928151 |
| 1731627300 | 18.73 | 0.14 | 0.75 | 18.99 | 18.99 | 18.48 | 825294 |
| 1731540900 | 18.59 | -0.08 | -0.43 | 18.61 | 18.92 | 18.48 | 979750 |
| 1731454500 | 18.67 | -0.42 | -2.20 | 19.03 | 19.12 | 18.36 | 1231422 |
| 1731368100 | 19.09 | -0.13 | -0.68 | 19.3 | 19.68 | 18.69 | 1398250 |
| 1731108900 | 19.22 | -1.38 | -6.70 | 20 | 20.28 | 18.85 | 1770402 |
| 1731022500 | 20.6 | 1.65 | 8.71 | 21.43 | 22.12 | 19.7 | 2592670 |
| 1730936100 | 18.95 | 0.77 | 4.24 | 18.34 | 19.02 | 17.92 | 2002397 |
| 1730849700 | 18.18 | -0.38 | -2.05 | 18.63 | 19.09 | 18.11 | 1641227 |
| 1730763300 | 18.56 | 0.01 | 0.05 | 18.57 | 19.19 | 18.56 | 1220663 |
| 1730500500 | 18.55 | -0.25 | -1.30 | 18.91 | 19.26 | 18.51 | 1063240 |
| 1730414100 | 18.795 | -1.24 | -6.17 | 19.87 | 19.94 | 18.57 | 1380594 |
| 1730327700 | 20.03 | 0.07 | 0.33 | 20.03 | 20.4 | 19.71 | 885199 |
| 1730241300 | 19.965 | 0.27 | 1.40 | 19.76 | 20.055 | 19.29 | 869245 |
| 1730154900 | 19.69 | 0.17 | 0.87 | 19.47 | 20.0399 | 19.47 | 663003 |
| 1729895700 | 19.52 | 0.28 | 1.46 | 19.37 | 20.15 | 19.32 | 801814 |
| 1729809300 | 19.24 | 0.16 | 0.84 | 19.35 | 19.8 | 19.06 | 807157 |
| 1729722900 | 19.08 | -0.35 | -1.80 | 19.33 | 19.69 | 18.86 | 988586 |
| 1729636500 | 19.43 | 0.28 | 1.46 | 19.05 | 20.05 | 18.995 | 838393 |
| 1729550100 | 19.15 | -0.06 | -0.31 | 19.15 | 19.43 | 18.99 | 738523 |
| 1729290900 | 19.21 | 0.21 | 1.08 | 19.74 | 20.25 | 19.125 | 1533820 |
| 1729204500 | 19.005 | -0.46 | -2.34 | 19.52 | 19.53 | 18.45 | 1871935 |
| 1729118100 | 19.46 | -0.11 | -0.56 | 19.8 | 19.905 | 19.3667 | 854652 |
| 1729031700 | 19.57 | -1.76 | -8.25 | 20.96 | 21.31 | 19.55 | 1616878 |
| 1728945300 | 21.33 | 0.01 | 0.05 | 21.47 | 21.66 | 20.75 | 801292 |
| 1728686100 | 21.32 | 0.55 | 2.65 | 20.34 | 21.6 | 20.34 | 1006349 |
| 1728599700 | 20.77 | -1.3 | -5.89 | 21.65 | 21.7 | 20.65 | 1488429 |
| 1728513300 | 22.07 | 0.27 | 1.22 | 21.7 | 22.28 | 21.43 | 1303701 |
| 1728426900 | 21.805 | -1.79 | -7.59 | 21.91 | 22.525 | 20.53 | 2460768 |
| 1728340500 | 23.595 | 1.56 | 7.06 | 23.36 | 26.32 | 22.99 | 5920311 |
| 1728081300 | 22.04 | 3.14 | 16.61 | 21.7 | 22.225 | 20.71 | 5731649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
