ACM Research, Inc. (ACMR) NASDAQ

22.24

-0.19(-0.85%)

Updated at May 09 10:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202519.9522.5122.5122.9219.761.86M
May 07, 202519.5520.0320.0320.1319.261.3M
May 06, 202519.1719.5819.5819.6619.11.03M
May 05, 202519.6819.7119.7120.2319.531.14M
May 02, 202519.1619.9319.9320.0919.091.33M
May 01, 202519.7818.5918.5919.818.481.72M
April 30, 202517.8519.4719.4719.6217.852.41M
April 29, 202519.4418.5218.5219.7517.324.04M
April 28, 202521.2720.820.821.6620.331.64M
April 25, 202520.5921.2321.2321.5520.521.07M
April 24, 202520.2420.8820.8821.3201.46M
April 23, 202519.9219.7319.7322.1919.72.1M
April 22, 202518.5918.4518.4518.9318.351M
April 21, 202518.8618.418.419.0818.051.04M
April 17, 202519.8519.3619.3519.8819.191.24M
April 16, 202519.6519.7319.7320.119.231.25M
April 15, 202520.1420.520.520.8620.091.12M
April 14, 202520.0520.1620.1620.519.621.86M
April 11, 202518.5319.2319.2319.518.041.81M
April 10, 202519.218.4218.4219.3718.081.83M
April 09, 202518.6120.1420.1420.8816.824.44M
April 08, 202520.1518.3318.3320.27182.39M
April 07, 202519.1619.1519.1521.9918.653.02M
April 04, 202521.0220.320.321.8319.452.16M
April 03, 202521.7922.3522.3522.4720.973.12M
April 02, 202523.423.3923.3923.7922.891.36M
April 01, 202523.2323.9523.9524.0322.851.49M
March 31, 202523.7223.3423.3423.822.82.41M
March 28, 202526.5524.6124.6126.5824.261.57M
March 27, 202527.526.9226.9228.6326.91.41M
March 26, 202528.5227.8127.812927.38943,313
March 25, 202527.8528.5628.5629.0427.811.12M
March 24, 202527.427.7427.7427.8527.071.11M
March 21, 202526.9826.8726.8727.2426.621.45M
March 20, 202528.4427.527.529.1827.082.32M
March 19, 202529.7829.2229.2229.9229.03899,731
March 18, 202529.9329.829.830.0629.211.06M
March 17, 202529.1229.9829.9830.6428.892.21M
March 14, 202528.0729.1829.1829.99282.36M
March 13, 202527.127.4427.4427.7526.581.13M
March 12, 202527.6627.527.528.0727.021.36M
March 11, 202526.5527.0227.0227.7426.251.95M
March 10, 202526.3926.0626.0626.9825.461.75M
March 07, 202526.2527.0827.0827.2425.651.52M
March 06, 202526.4326.4626.4627.2425.521.52M
March 05, 202526.0526.6626.6626.9825.882.03M
March 04, 20252425.5425.5426.2123.93.51M
March 03, 202526.1524.3124.3126.3223.961.85M
February 28, 202525.6625.9425.9426.9525.21.77M
February 27, 202528.0726.126.128.5226.062.74M
February 26, 202527.6727.6927.6928.6426.555.94M
February 25, 202523.4722.9422.9423.522.291.69M
February 24, 20252623.4923.4926.0423.452.27M
February 21, 202527.4526.0426.0427.625.651.6M
February 20, 202526.9926.826.827.9926.41.97M
February 19, 20252426.4426.4427.4323.953.37M
February 18, 20252424.0824.0824.4423.191.32M
February 14, 202523.2423.7823.7823.9423.11.06M
February 13, 202522.9623.223.223.4822.67973,952
February 12, 202522.5822.9122.9123.0322.351.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved