Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ACM Research Inc (NQ: ACMR )

29.14 +0.44 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.68 38.24 32.31 32.39 1,260,300 -4.03(-11.07%)
Feb 25, 2021 41.73 41.75 35.71 36.42 1,205,847 -6.32(-14.79%)
Feb 24, 2021 37.50 43.12 35.81 42.74 1,352,844 +6.90(+19.24%)
Feb 23, 2021 35.16 37.58 33.38 35.84 1,112,499 -1.49(-3.98%)
Feb 22, 2021 40.08 40.76 37.06 37.33 849,015 -3.86(-9.37%)
Feb 19, 2021 41.66 43.09 40.44 41.19 733,500 +1.51(+3.81%)
Feb 18, 2021 43.88 43.93 39.39 39.68 1,499,076 -5.81(-12.78%)
Feb 17, 2021 45.31 46.29 42.98 45.49 965,874 -1.17(-2.51%)
Feb 16, 2021 46.67 48.27 45.67 46.66 1,149,930 +1.58(+3.51%)
Feb 12, 2021 39.74 46.77 39.43 45.08 2,805,000 +5.26(+13.22%)
Feb 11, 2021 37.27 39.94 37.20 39.81 1,272,609 +3.41(+9.37%)
Feb 10, 2021 36.16 37.31 34.84 36.40 987,639 +0.34(+0.93%)
Feb 09, 2021 35.11 36.67 34.34 36.07 1,192,473 +0.65(+1.84%)
Feb 08, 2021 32.91 35.79 32.91 35.42 1,363,587 +2.67(+8.16%)
Feb 05, 2021 32.97 33.60 32.12 32.74 659,700 -0.26(-0.80%)
Feb 04, 2021 33.10 33.94 32.37 33.01 608,658 +0.11(+0.32%)
Feb 03, 2021 33.20 33.56 31.95 32.90 351,693 -0.04(-0.12%)
Feb 02, 2021 32.47 33.25 31.99 32.94 797,007 +1.01(+3.15%)
Feb 01, 2021 30.58 32.24 30.58 31.93 790,029 +1.93(+6.44%)
Jan 29, 2021 30.30 30.55 28.86 30.00 635,700 -0.58(-1.89%)
Jan 28, 2021 30.33 31.00 29.20 30.58 495,966 +0.17(+0.57%)
Jan 27, 2021 30.01 32.08 28.99 30.40 958,581 -0.95(-3.02%)
Jan 26, 2021 33.58 33.58 30.89 31.35 636,528 -2.14(-6.38%)
Jan 25, 2021 34.25 35.30 33.17 33.49 717,597 +0.95(+2.93%)
Jan 22, 2021 33.04 34.30 32.45 32.53 434,100 -0.55(-1.67%)
Jan 21, 2021 35.00 35.17 31.21 33.09 1,057,620 -1.75(-5.02%)
Jan 20, 2021 35.08 35.76 33.84 34.84 832,839 -0.07(-0.20%)
Jan 19, 2021 32.31 35.00 32.29 34.91 2,320,542 +3.37(+10.70%)
Jan 15, 2021 33.74 33.74 31.36 31.53 1,062,000 -2.37(-7.00%)
Jan 14, 2021 32.33 34.27 32.33 33.91 770,922 +1.62(+5.01%)
Jan 13, 2021 33.42 33.71 31.43 32.29 488,010 -1.04(-3.12%)
Jan 12, 2021 34.00 34.14 32.82 33.33 579,465 -0.95(-2.76%)
Jan 11, 2021 34.02 34.75 33.65 34.28 600,003 -0.31(-0.90%)
Jan 08, 2021 34.02 34.70 33.34 34.59 1,468,500 +1.17(+3.50%)
Jan 07, 2021 33.51 33.67 31.93 33.42 2,130,294 +0.01(+0.03%)
Jan 06, 2021 30.78 33.56 29.49 33.41 2,561,757 +3.41(+11.38%)
Jan 05, 2021 29.91 31.38 28.98 29.99 946,980 +0.15(+0.50%)
Jan 04, 2021 27.22 31.15 27.20 29.84 1,781,067 +2.76(+10.19%)
Dec 31, 2020 27.08 27.08 27.08 2,874,264 +0.15(+0.56%)
Dec 30, 2020 23.15 27.93 22.97 26.93 2,874,264 +4.54(+20.29%)
Dec 29, 2020 22.88 23.33 22.24 22.39 533,268 -0.45(-1.98%)
Dec 28, 2020 23.66 23.66 22.15 22.84 760,545 -0.38(-1.64%)
Dec 24, 2020 23.43 23.46 22.50 23.22 362,700 -0.09(-0.37%)
Dec 23, 2020 24.63 24.72 22.43 23.31 1,366,584 -1.05(-4.31%)
Dec 22, 2020 25.00 25.73 24.27 24.36 389,451 -0.64(-2.55%)
Dec 21, 2020 24.81 25.17 24.17 25.00 842,925 +0.17(+0.70%)
Dec 18, 2020 24.71 25.38 24.65 24.82 1,239,300 +0.03(+0.13%)
Dec 17, 2020 24.37 25.06 24.17 24.79 386,418 -0.04(-0.17%)
Dec 16, 2020 25.16 25.29 23.90 24.83 383,982 -0.21(-0.84%)
Dec 15, 2020 25.15 25.49 24.57 25.04 634,182 +0.46(+1.86%)
Dec 14, 2020 23.97 25.03 23.97 24.59 526,719 +0.59(+2.47%)
Dec 11, 2020 24.44 24.84 23.61 23.99 445,500 -0.41(-1.67%)
Dec 10, 2020 24.51 25.18 24.09 24.40 657,753 -0.18(-0.72%)
Dec 09, 2020 27.00 27.03 24.50 24.58 687,741 -2.55(-9.39%)
Dec 08, 2020 27.80 28.00 26.92 27.12 631,221 -0.92(-3.28%)
Dec 07, 2020 26.33 28.14 26.10 28.04 804,063 +2.13(+8.23%)
Dec 04, 2020 27.12 27.39 25.01 25.91 966,900 -1.12(-4.16%)
Dec 03, 2020 27.55 27.78 26.92 27.03 582,018 -0.15(-0.54%)
Dec 02, 2020 27.72 27.72 26.74 27.18 472,134 -0.78(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.