ACM Research Inc (813)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.365 | -15.0156180277 | 22.41 | 23.5 | 18.52 | 1894 | 20.34880604 | DE |
| 4 | -2.315 | -10.8380149813 | 21.36 | 23.5 | 18.52 | 1360 | 21.22325411 | DE |
| 12 | -6.055 | -24.1235059761 | 25.1 | 27.6 | 18.52 | 1463 | 21.95293451 | DE |
| 26 | -0.135 | -0.70385818561 | 19.18 | 32.35 | 14.58 | 1680 | 23.50653609 | DE |
| 52 | 3.085 | 19.3295739348 | 15.96 | 32.35 | 11.84 | 1436 | 21.1791413 | DE |
| 156 | 3.085 | 19.3295739348 | 15.96 | 32.35 | 11.84 | 1436 | 21.1791413 | DE |
| 260 | 3.085 | 19.3295739348 | 15.96 | 32.35 | 11.84 | 1436 | 21.1791413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 18.684999 | -0.57 | -2.94 | 19.425 | 19.515 | 18.52 | 1270 |
| 1721334360 | 19.25 | -1.4 | -6.78 | 20.91 | 21.32 | 19.25 | 3083 |
| 1721248020 | 20.649999 | -1.1 | -5.06 | 22.72 | 22.72 | 20.55 | 3187 |
| 1721161560 | 21.75 | -1.75 | -7.45 | 23.46 | 23.5 | 21.75 | 877 |
| 1721075160 | 23.5 | 1.11 | 4.96 | 22.41 | 23.5 | 22.4 | 1051 |
| 1720815960 | 22.39 | 0.69 | 3.18 | 22.15 | 22.92 | 22.15 | 505 |
| 1720729560 | 21.7 | -0.47 | -2.12 | 22.14 | 22.14 | 21.65 | 897 |
| 1720643220 | 22.17 | 1.28 | 6.13 | 21.07 | 22.17 | 21 | 377 |
| 1720556760 | 20.89 | -1.11 | -5.05 | 21.9 | 22.16 | 20.79 | 1186 |
| 1720470360 | 22 | -0.04 | -0.18 | 21.92 | 23.37 | 21.92 | 1965 |
| 1720211220 | 22.04 | -0.36 | -1.61 | 22.57 | 22.9 | 22 | 1055 |
| 1720124820 | 22.4 | 0.37 | 1.68 | 22.37 | 22.87 | 22.23 | 4208 |
| 1720038420 | 22.03 | 0.77 | 3.62 | 21.14 | 22.22 | 21.09 | 1626 |
| 1719952020 | 21.26 | 0.41 | 1.97 | 21.79 | 21.99 | 21.059999 | 864 |
| 1719865620 | 20.85 | -0.55 | -2.57 | 21.59 | 21.85 | 20.85 | 1486 |
| 1719606420 | 21.399999 | 0.4 | 1.90 | 21 | 22.28 | 21 | 413 |
| 1719520020 | 21 | 0.26 | 1.25 | 20.52 | 21 | 20.52 | 2399 |
| 1719433620 | 20.739999 | 0.18 | 0.88 | 20.32 | 20.8 | 20.32 | 324 |
| 1719347160 | 20.559999 | -0.37 | -1.77 | 21.07 | 21.07 | 20.5 | 220 |
| 1719260820 | 20.93 | -0.3 | -1.41 | 21.36 | 21.38 | 20.93 | 214 |
| 1719001620 | 21.23 | -0.47 | -2.17 | 21.64 | 21.64 | 20.6 | 689 |
| 1718915160 | 21.7 | -1 | -4.41 | 22.79 | 23.13 | 21.7 | 1425 |
| 1718828820 | 22.7 | 0.16 | 0.71 | 22.5 | 22.7 | 22.25 | 1066 |
| 1718742360 | 22.54 | 1.1 | 5.13 | 22.25 | 22.54 | 22 | 377 |
| 1718656020 | 21.44 | -0.66 | -2.99 | 22.15 | 22.33 | 21.44 | 298 |
| 1718396820 | 22.1 | -1.11 | -4.78 | 23.82 | 24.23 | 22.1 | 313 |
| 1718310420 | 23.21 | 0.68 | 3.02 | 22.95 | 24.5 | 22.95 | 2184 |
| 1718224020 | 22.53 | 1.06 | 4.94 | 21.47 | 23.15 | 21.47 | 1230 |
| 1718137620 | 21.47 | -0.43 | -1.96 | 21.79 | 21.86 | 21.12 | 405 |
| 1718051220 | 21.9 | 1.37 | 6.67 | 20.68 | 21.9 | 20.6 | 414 |
| 1717792020 | 20.53 | -0.43 | -2.05 | 21.04 | 21.04 | 20.41 | 271 |
| 1717705620 | 20.96 | -0.18 | -0.85 | 21.14 | 21.3 | 20.96 | 177 |
| 1717619220 | 21.14 | 2.39 | 12.75 | 20.17 | 21.14 | 20.17 | 714 |
| 1717532820 | 18.75 | -0.86 | -4.39 | 19.09 | 19.29 | 18.75 | 934 |
| 1717446420 | 19.61 | -0.21 | -1.03 | 19.795 | 20.1 | 19.28 | 569 |
| 1717187220 | 19.815 | -1.2 | -5.69 | 20.37 | 20.45 | 19.535 | 1680 |
| 1717100820 | 21.01 | -0.59 | -2.73 | 20.79 | 21.03 | 20.52 | 1904 |
| 1717014420 | 21.6 | 0.28 | 1.31 | 21.89 | 21.89 | 21.6 | 108 |
| 1716928020 | 21.32 | 0.56 | 2.70 | 20.77 | 21.32 | 20.77 | 447 |
| 1716841560 | 20.76 | 0.09 | 0.44 | 20.98 | 20.989999 | 20.649999 | 983 |
| 1716582420 | 20.67 | 0.15 | 0.73 | 20.32 | 20.91 | 20.32 | 749 |
| 1716496020 | 20.52 | -0.33 | -1.58 | 21.36 | 21.41 | 20.52 | 911 |
| 1716409620 | 20.85 | -0.63 | -2.93 | 21.5 | 21.5 | 20.8 | 1263 |
| 1716323160 | 21.48 | -0.01 | -0.05 | 21.49 | 21.67 | 21.35 | 439 |
| 1716236760 | 21.49 | -0.51 | -2.32 | 22.06 | 22.06 | 21.49 | 822 |
| 1715977620 | 22 | -0.75 | -3.30 | 22.71 | 22.83 | 22 | 1328 |
| 1715891220 | 22.75 | 0.93 | 4.26 | 22.16 | 22.75 | 22.13 | 1512 |
| 1715804820 | 21.82 | 0.11 | 0.51 | 21.27 | 21.82 | 20.739999 | 5513 |
| 1715718420 | 21.71 | 0.66 | 3.14 | 21.49 | 21.71 | 21.329999 | 3217 |
| 1715631960 | 21.05 | -0.19 | -0.89 | 21.76 | 22.1 | 20.8 | 4533 |
| 1715372820 | 21.239999 | -2.28 | -9.69 | 23.73 | 23.73 | 21.239999 | 3925 |
| 1715286420 | 23.52 | -0.41 | -1.71 | 24.06 | 24.5 | 23.52 | 1489 |
| 1715200020 | 23.93 | -1.61 | -6.30 | 26.49 | 27.6 | 23.75 | 13040 |
| 1715113620 | 25.54 | -0.07 | -0.27 | 25.93 | 26.05 | 25.29 | 784 |
| 1715027220 | 25.61 | 0.53 | 2.11 | 25.44 | 25.83 | 25.44 | 592 |
| 1714768020 | 25.08 | 0.56 | 2.28 | 25.41 | 25.41 | 25.08 | 310 |
| 1714681560 | 24.52 | 0.18 | 0.74 | 23.08 | 24.52 | 23.08 | 1450 |
| 1714508820 | 24.34 | 0.5 | 2.10 | 24.8 | 24.8 | 24.34 | 365 |
| 1714422420 | 23.84 | -1.13 | -4.53 | 25.1 | 25.1 | 23.84 | 865 |
| 1714163220 | 24.97 | -1.53 | -5.77 | 26.83 | 27.19 | 24.22 | 1047 |
| 1714076820 | 26.5 | -0.44 | -1.63 | 26.37 | 26.5 | 25.07 | 516 |
| 1713990420 | 26.94 | 1.04 | 4.02 | 26.44 | 27.03 | 26.22 | 750 |
| 1713903960 | 25.9 | 1.59 | 6.54 | 24.28 | 26.04 | 23.97 | 517 |
| 1713817560 | 24.31 | 0.81 | 3.45 | 23.68 | 24.36 | 23.68 | 360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
