Home

ACM Research Inc (ACMR)

23.39
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 8:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ACM Research Inc (ACMR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202523.4023.7922.8923.391,470,21623.39
4/01/202523.2324.0322.8523.951,490,47923.95
3/31/202523.7223.8022.8023.342,405,89923.34
3/28/202526.5526.5824.2624.611,568,74624.61
3/27/202527.5028.6326.9026.921,410,11726.92
3/26/202528.5229.0027.3827.81943,31127.81
3/25/202527.8529.0427.8128.551,116,65728.55
3/24/202527.4027.8527.0727.741,105,09227.74
3/21/202526.9827.2426.6226.871,493,51326.87
3/20/202528.4429.1827.0827.502,317,35627.50
3/19/202529.7829.9229.0329.22900,29629.22
3/18/202529.9330.0629.2129.801,055,22929.80
3/17/202529.1230.6428.8929.982,211,96529.98
3/14/202528.0729.9928.0029.182,362,36629.18
3/13/202527.1027.7526.5827.441,130,87027.44
3/12/202527.6628.0727.0227.501,417,24327.50
3/11/202526.5527.7426.2527.021,945,87927.02
3/10/202526.3926.9825.4626.061,749,48326.06
3/07/202526.2527.2425.6427.081,576,67727.08
3/06/202526.4327.2425.5226.461,519,90226.46
3/05/202526.0526.9825.8826.662,031,45626.66
3/04/202524.0026.2123.9025.543,504,72625.54
3/03/202526.1526.3223.9624.311,853,33424.31
2/28/202525.6626.9525.2025.941,792,60125.94
2/27/202528.0728.5226.0626.102,734,09626.10
2/26/202527.6728.6426.5527.695,943,91527.69
2/25/202523.4723.5022.2922.941,695,73822.94
2/24/202526.0026.0423.4523.492,265,47423.49
2/21/202527.4527.6025.6526.041,690,87026.04
2/20/202526.9927.9926.4026.801,966,39926.80
2/19/202524.0027.4323.9526.443,366,62926.44
2/18/202524.0024.4423.1924.081,322,15524.08
2/14/202523.2423.9423.1023.781,059,21623.78
2/13/202522.9623.4822.6723.20973,80523.20
2/12/202522.5823.0322.3522.911,169,63022.91
2/11/202522.9523.2722.7423.05986,99023.05
2/10/202522.8923.5122.7323.361,544,39823.36
2/07/202522.8022.8422.0322.761,690,23222.76
2/06/202520.9123.2520.9123.012,897,44823.01
2/05/202520.5121.1420.4520.851,092,02920.85
2/04/202520.0021.0619.9620.701,201,37920.70
2/03/202519.8720.4919.7019.921,370,04219.92
1/31/202520.6521.7320.5120.552,520,99620.55
1/30/202519.5321.1419.0020.544,640,80220.54
1/29/202517.3717.6016.9617.48558,35417.48
1/28/202517.2617.3716.8016.901,167,53316.90
1/27/202517.9018.0016.8217.221,369,55417.22
1/24/202518.5018.8018.2318.60736,36118.60
1/23/202518.2718.5618.1818.42671,99118.42
1/22/202518.6419.3818.5718.69978,77718.69
1/21/202517.7118.8217.2918.591,252,23618.59
1/17/202518.0018.1017.5817.64675,65117.64
1/16/202518.0818.3717.0417.681,220,72017.68
1/15/202518.3918.4917.7917.891,847,45617.89
1/14/202516.5017.9916.4417.862,960,94417.86
1/13/202515.1915.5314.9715.49710,54015.49
1/10/202515.4615.7615.2415.621,191,70215.62
1/08/202515.8616.0015.3215.41790,84815.41
1/07/202515.9916.3315.7916.15899,47516.15
1/06/202516.1516.5015.8115.871,202,92015.87
1/03/202515.8016.1315.3815.501,145,31415.50