Canada markets closed

ACM Research, Inc. (ACMR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.56-1.77 (-6.48%)
At close: 04:00PM EDT
25.78 +0.22 (+0.86%)
After hours: 07:47PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202427.8228.2125.4025.5625.561,758,004
May 07, 202427.7027.9727.0227.3327.331,182,400
May 06, 202427.5127.9727.3927.7527.751,031,100
May 03, 202427.3727.8126.8527.0027.00883,900
May 02, 202425.7526.5725.0326.5126.511,084,000
May 01, 202425.1426.0424.5724.9224.921,023,000
Apr 30, 202426.5026.6625.5025.5225.52942,100
Apr 29, 202427.1127.1625.1326.7326.731,057,500
Apr 26, 202426.0728.9425.3327.0427.042,549,200
Apr 25, 202427.2828.5826.6728.2928.291,088,900
Apr 24, 202428.1929.1727.5628.1528.151,215,300
Apr 23, 202426.1428.2525.9027.3927.391,796,600
Apr 22, 202425.5326.1625.0025.7525.751,007,800
Apr 19, 202427.0027.2124.5025.0025.001,790,100
Apr 18, 202427.7028.4126.7927.4127.411,255,800
Apr 17, 202428.9029.2527.6127.9127.91848,300
Apr 16, 202427.8229.1927.6228.8428.84760,600
Apr 15, 202429.0329.6828.0128.2128.211,300,900
Apr 12, 202429.5429.7828.4728.6128.61872,700
Apr 11, 202428.8430.1028.3030.0530.05940,200
Apr 10, 202428.8829.9628.5128.6128.611,327,700
Apr 09, 202431.3631.7029.1529.7629.761,285,800
Apr 08, 202432.8332.9531.0031.1931.19993,000
Apr 05, 202430.9032.6929.7032.0432.041,731,900
Apr 04, 202432.2533.4030.4030.6130.611,726,600
Apr 03, 202430.0031.7129.9031.2131.211,306,500
Apr 02, 202429.4430.5328.7730.4830.48908,200
Apr 01, 202429.5131.1829.3630.3230.321,274,800
Mar 28, 202428.7129.6028.6129.1429.141,343,100
Mar 27, 202429.8629.9328.1528.7028.701,331,700
Mar 26, 202430.3831.7929.6029.6529.651,056,100
Mar 25, 202430.7332.1429.9830.1630.161,250,000
Mar 22, 202430.1931.3929.4530.8430.841,253,400
Mar 21, 202430.0331.0630.0330.1930.191,844,400
Mar 20, 202427.8829.3927.3229.2229.221,424,100
Mar 19, 202427.7527.8524.0727.5527.553,035,900
Mar 18, 202427.5528.8827.3228.6328.632,149,600
Mar 15, 202427.1027.6326.7827.1127.111,326,100
Mar 14, 202428.5328.5326.9527.4727.471,163,400
Mar 13, 202429.0429.6928.5228.7528.75966,900
Mar 12, 202428.7629.7128.0229.3529.351,164,000
Mar 11, 202429.3429.4027.5228.3428.341,571,200
Mar 08, 202430.5030.7530.0130.1630.161,644,600
Mar 07, 202431.3632.1830.3030.4030.402,514,500
Mar 06, 202431.1931.2029.3530.4630.461,762,700
Mar 05, 202431.3231.3327.2829.2229.223,264,600
Mar 04, 202433.5633.7230.0331.9231.924,187,600
Mar 01, 202431.5534.4030.8233.9133.913,740,400
Feb 29, 202431.7132.9830.0030.9230.923,508,000
Feb 28, 202425.2031.0025.1730.6830.6812,244,400
Feb 27, 202421.9422.7821.4921.7921.793,998,400
Feb 26, 202422.0222.2921.2121.6021.601,844,200
Feb 23, 202420.5521.2519.9320.4920.491,199,800
Feb 22, 202419.8021.1419.6920.5820.582,801,800
Feb 21, 202417.9719.1617.9519.1319.131,079,900
Feb 20, 202419.0019.2517.8218.3418.341,270,200
Feb 16, 202420.0020.3319.4619.5819.58935,000
Feb 15, 202420.0320.1719.6019.9719.971,248,900
Feb 14, 202418.7719.8618.7719.7819.781,115,300
Feb 13, 202418.0218.7117.5518.3818.381,170,300
Feb 12, 202418.6919.8718.5119.2319.231,743,200
Feb 09, 202417.2018.3517.2018.3318.331,195,500
Feb 08, 202416.4217.4716.3416.9716.971,079,400
Feb 07, 202416.4016.5316.1116.2916.29923,200
Feb 06, 202416.3316.8016.2516.4816.481,273,500
Feb 05, 202416.0016.1015.7015.8415.841,032,900
Feb 02, 202416.8016.8716.1716.2416.241,270,300
Feb 01, 202417.4817.5716.5716.9916.991,144,500
Jan 31, 202417.7618.0017.1717.2217.221,178,300
Jan 30, 202418.5718.8117.6018.0118.011,222,200
Jan 29, 202419.0119.0118.5218.7918.791,021,100
Jan 26, 202419.8219.8818.7418.9818.981,421,700
Jan 25, 202420.3921.1820.1220.2520.251,068,800
Jan 24, 202421.7021.7420.5120.6220.621,559,300
Jan 23, 202421.5022.3120.8821.0021.001,615,400
Jan 22, 202421.1722.4720.8521.6521.651,792,200
Jan 19, 202420.2720.5419.7320.4620.461,064,300
Jan 18, 202420.0120.4619.4519.9019.901,423,200
Jan 17, 202420.0320.0819.1319.8919.891,265,700
Jan 16, 202421.3021.3419.9320.5620.562,101,400
Jan 12, 202420.5022.2420.4921.8121.811,512,100
Jan 11, 202421.2521.3620.1720.5020.501,453,100
Jan 10, 202419.7121.2319.6521.1521.152,581,100
Jan 09, 202417.8619.5616.7019.4219.422,571,900
Jan 08, 202417.1017.2716.9217.0317.03765,700
Jan 05, 202416.8917.2616.6616.9616.96744,800
Jan 04, 202417.4217.5816.9917.0017.00658,500
Jan 03, 202418.1518.1917.3317.6617.661,325,000
Jan 02, 202419.0619.1318.4318.6718.67599,800
Dec 29, 202319.9520.2919.2619.5419.54551,600
Dec 28, 202319.8420.4319.7719.9619.96667,900
Dec 27, 202319.9720.2419.6619.7919.79692,100
Dec 26, 202318.6120.0318.6119.8819.881,044,700
Dec 22, 202318.6318.8718.3618.5218.52432,300
Dec 21, 202318.3018.5817.9518.5618.56448,500
Dec 20, 202318.5218.8717.7717.8017.80656,200
Dec 19, 202318.4619.5818.2618.6518.65845,300
Dec 18, 202317.9718.3217.7218.3018.30573,600
Dec 15, 202318.1318.2717.5617.9017.90785,800
Dec 14, 202317.9718.4917.5517.8917.89937,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...