ACM Research, Inc. (ACMR) NASDAQ

29.86

-0.24(-0.80%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 202528.4930.130.130.3728.471.28M
September 10, 202528.0728.0628.0628.7627.7790,800
September 09, 202526.8927.9127.9127.9826.441.32M
September 08, 202527.8126.9726.9727.9126.841.2M
September 05, 202527.3927.4127.4127.5726.531.35M
September 04, 202526.4126.9826.9827.0226.11.1M
September 03, 202527.2926.8326.8327.526.232.35M
September 02, 202527.3627.5827.5827.9826.71.2M
August 29, 202529.3428.2228.2229.4728.051.18M
August 28, 202528.9929.2929.2929.4928.111.43M
August 27, 202529.1928.5828.5829.3427.481.73M
August 26, 202529.5529.9129.9129.9929.11.25M
August 25, 202531.7428.828.832.2928.682.51M
August 22, 202528.430.5330.5331.8528.45.78M
August 21, 202524.9325.6125.6125.824.931.07M
August 20, 20252525.1625.1625.2124.14816,005
August 19, 202525.1625.0725.0725.5924.6778,612
August 18, 202524.9225.1625.1625.2624.69821,100
August 15, 202525.4825.0225.0225.4824.381.36M
August 14, 202525.425.4825.4825.6624.99892,483
August 13, 202525.725.4625.4625.9225.081.09M
August 12, 202524.124.9324.9325.0724.11.12M
August 11, 202524.4623.9223.9225.1923.871.07M
August 08, 202524.2323.9423.9424.3223.591.43M
August 07, 202525.8524.2724.2725.8924.061.86M
August 06, 202525.1525.125.125.7723.034.68M
August 05, 20253129.6529.6531.2429.351.42M
August 04, 202529.9530.7430.7430.7529.73849,831
August 01, 202529.4629.4829.4829.8428.421.09M
July 31, 202531.6830.3630.3631.7130.131.03M
July 30, 202531.9632.0632.0632.5431.62917,069
July 29, 20253231.6831.6832.531.08949,437
July 28, 202530.3131.9831.983230.291.68M
July 25, 202529.829.9329.9329.9729.12725,752
July 24, 202530.2629.829.830.3929.7527,275
July 23, 202529.7130.1930.1930.5329.71571,136
July 22, 202529.9229.629.630.0429.051.63M
July 21, 202530.130.430.430.7329.83840,143
July 18, 202530.1530.0830.0830.5830.05933,512
July 17, 202529.7630.230.230.4829.25683,065
July 16, 202529.1329.6629.6629.8428.55713,100
July 15, 202529.529.4629.4630.3729.26856,001
July 14, 202528.6128.9328.9329.0627.83631,431
July 11, 202528.7828.5628.5629.0528.52715,837
July 10, 202529.3529.1929.1729.5128.58690,561
July 09, 202528.7329.1129.1129.3128.61795,586
July 08, 202528.2628.5328.5329.2528.111.01M
July 07, 202527.3827.9827.9828.2827.02931,118
July 03, 202527.6527.8127.8127.8327.26366,844
July 02, 202526.4427.5527.5427.8626.23888,341
July 01, 202526.126.5526.5527.0725.33689,869
June 30, 202526.0225.925.926.3725.831.17M
June 27, 202526.4625.7825.7826.6525.421.51M
June 26, 202526.526.5126.5126.6326.21490,228
June 25, 202526.1826.0526.0526.5525.81471,641
June 24, 202525.226.1826.1826.1925.07675,607
June 23, 202524.2424.6824.6824.8223.81762,800
June 20, 202525.5524.4224.4225.5924.27768,275
June 18, 202525.0925.1925.1925.7724.95891,100
June 17, 202525.0525.225.225.5324.8659,614
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved