ACM Research, Inc. (ACMR) NASDAQ

31.47

-0.04(-0.13%)

Updated at November 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202530.6531.5131.5132.4130.55853,000
November 13, 202533.8132.6432.6434.3532.272.1M
November 12, 202532.9433.8133.8133.9432.51.92M
November 11, 202532.0432.6432.6432.7230.961.71M
November 10, 202532.0832.9532.9533.6831.442.32M
November 07, 202530.1731.131.131.229.581.45M
November 06, 202531.2630.9230.9232.630.761.95M
November 05, 202530.831.1431.1433.3430.54.84M
November 04, 202539.7938.938.940.3438.161.46M
November 03, 202541.8641.3741.374240.56893,935
October 31, 202541.4141.4641.464240.63567,475
October 30, 202541.6741.2241.2242.340.13733,840
October 29, 202541.5142.1842.1842.9241.071.21M
October 28, 202541.9940.4740.4741.9940.39670,291
October 27, 202543.0142.4342.4343.1741.96950,147
October 24, 202541.1441.7241.7242.1740.62988,045
October 23, 202537.3940.2540.2540.6337.11846,084
October 22, 202538.2637.6337.6338.8436.83751,744
October 21, 202539.3738.9338.9339.6438.39673,736
October 20, 202538.4639.7939.7940.0238.421.03M
October 17, 202538.5638.0738.0739.4437.241.12M
October 16, 202539.9839.6839.6840.4338.921.38M
October 15, 202538.5739.3239.3239.3637.441.19M
October 14, 202536.838.1138.1139.0636.76970,634
October 13, 202539.0638.6338.6339.5338.14969,928
October 10, 202541.1536.5936.5941.1836.42.38M
October 09, 202541.7641.0741.0741.7640.76760,814
October 08, 202540.541.9941.994240.49851,758
October 07, 202541.840.4640.4642.1839.941.3M
October 06, 202542.0941.7841.7843.541.71.2M
October 03, 202543.3241.5641.5643.3241.181.82M
October 02, 20254543.3243.3245.1243.211.91M
October 01, 202538.6443.7843.7844.2938.52.39M
September 30, 202538.6439.1339.1339.638.41.58M
September 29, 202539.538.6438.6439.8338.251.96M
September 26, 20253737.7737.7738.0436.851.65M
September 25, 202537.537.9637.9638.2236.8110.59M
September 24, 20253938.6938.6940.138.383.45M
September 23, 202538.838.9938.9939.8538.524.59M
September 22, 20253636.6836.6837.2735.872.32M
September 19, 202535.7535.8935.8936.334.921.79M
September 18, 202534.4436.0936.0936.1734.093.32M
September 17, 202531.533.7633.7633.8631.423.83M
September 16, 202530.0530.9430.9431.2230.041.47M
September 15, 202529.9429.8329.8330.0929.47945,178
September 12, 202530.0429.8629.8630.5829.631.62M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved