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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

22.76 -0.37 (-1.60%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.763 4.797 4.710 4.767 143,700 +0.01(+0.28%)
Aug 29, 2019 4.697 4.813 4.672 4.753 292,263 +0.12(+2.52%)
Aug 28, 2019 4.633 4.710 4.583 4.637 227,811 +0.02(+0.36%)
Aug 27, 2019 4.650 4.690 4.583 4.620 382,539 -0.03(-0.57%)
Aug 26, 2019 4.763 4.763 4.547 4.647 465,039 -0.05(-1.06%)
Aug 23, 2019 4.837 4.983 4.633 4.697 538,500 -0.21(-4.28%)
Aug 22, 2019 4.977 4.977 4.737 4.907 461,370 +0.16(+3.30%)
Aug 21, 2019 4.773 4.857 4.670 4.750 326,547 +0.01(+0.14%)
Aug 20, 2019 4.683 4.900 4.633 4.743 604,848 +0.06(+1.21%)
Aug 19, 2019 4.817 4.843 4.633 4.687 795,462 +0.03(+0.57%)
Aug 16, 2019 4.667 4.767 4.613 4.660 1,270,500 +0.00(+0.00%)
Aug 15, 2019 4.667 4.708 4.450 4.660 3,330,783 -0.18(-3.65%)
Aug 14, 2019 5.647 5.653 4.807 4.837 1,531,992 -1.27(-20.75%)
Aug 13, 2019 5.923 6.157 5.813 6.103 469,230 +0.17(+2.87%)
Aug 12, 2019 5.717 6.123 5.653 5.933 519,732 +0.21(+3.61%)
Aug 09, 2019 5.917 5.947 5.640 5.727 229,200 -0.21(-3.59%)
Aug 08, 2019 5.990 6.000 5.640 5.940 765,903 +0.57(+10.68%)
Aug 07, 2019 5.220 5.367 5.140 5.367 189,882 +0.09(+1.64%)
Aug 06, 2019 5.327 5.410 5.147 5.280 259,689 +0.04(+0.76%)
Aug 05, 2019 5.320 5.380 5.143 5.240 223,098 -0.09(-1.75%)
Aug 02, 2019 5.323 5.487 5.300 5.333 285,900 +0.00(+0.00%)
Aug 01, 2019 5.807 5.910 5.253 5.333 767,334 -0.48(-8.20%)
Jul 31, 2019 5.830 5.987 5.783 5.810 174,852 -0.02(-0.34%)
Jul 30, 2019 5.970 6.017 5.820 5.830 136,119 -0.19(-3.16%)
Jul 29, 2019 6.007 6.040 5.867 6.020 144,597 +0.09(+1.52%)
Jul 26, 2019 5.953 6.050 5.923 5.930 132,300 +0.04(+0.62%)
Jul 25, 2019 6.080 6.080 5.887 5.893 104,187 -0.19(-3.12%)
Jul 24, 2019 6.007 6.123 5.874 6.083 186,597 +0.03(+0.44%)
Jul 23, 2019 6.117 6.147 5.977 6.057 164,271 -0.05(-0.82%)
Jul 22, 2019 6.100 6.133 5.980 6.107 218,523 +0.02(+0.33%)
Jul 19, 2019 6.300 6.333 5.950 6.087 675,600 -0.26(-4.05%)
Jul 18, 2019 5.787 6.367 5.750 6.343 1,122,630 +0.57(+9.87%)
Jul 17, 2019 5.623 5.782 5.433 5.773 287,502 +0.17(+2.97%)
Jul 16, 2019 5.533 5.700 5.533 5.607 179,169 +0.10(+1.82%)
Jul 15, 2019 5.520 5.650 5.353 5.507 158,646 +0.00(+0.06%)
Jul 12, 2019 5.507 5.593 5.450 5.503 228,300 +0.00(+0.00%)
Jul 11, 2019 5.647 5.650 5.448 5.503 123,546 -0.10(-1.84%)
Jul 10, 2019 5.650 5.753 5.547 5.607 181,587 -0.01(-0.18%)
Jul 09, 2019 5.593 5.687 5.593 5.617 139,560 -0.01(-0.18%)
Jul 08, 2019 5.477 5.670 5.420 5.627 223,908 +0.13(+2.43%)
Jul 05, 2019 5.500 5.683 5.317 5.493 365,700 -0.27(-4.63%)
Jul 03, 2019 5.780 5.837 5.663 5.760 174,000 -0.03(-0.52%)
Jul 02, 2019 5.900 5.900 5.687 5.790 278,679 -0.14(-2.31%)
Jul 01, 2019 5.357 5.963 5.357 5.927 638,571 +0.72(+13.90%)
Jun 28, 2019 5.183 5.383 5.120 5.203 3,162,900 +0.06(+1.10%)
Jun 27, 2019 5.237 5.317 5.090 5.147 450,072 -0.07(-1.28%)
Jun 26, 2019 5.220 5.300 5.083 5.213 280,140 +0.07(+1.30%)
Jun 25, 2019 5.377 5.380 5.115 5.147 364,995 -0.28(-5.10%)
Jun 24, 2019 5.397 5.523 5.310 5.423 268,830 +0.03(+0.49%)
Jun 21, 2019 5.607 5.607 5.303 5.397 448,800 -0.25(-4.37%)
Jun 20, 2019 5.857 5.887 5.623 5.643 277,665 -0.18(-3.15%)
Jun 19, 2019 5.900 5.900 5.577 5.827 398,283 -0.08(-1.41%)
Jun 18, 2019 6.067 6.210 5.790 5.910 628,080 +0.33(+5.98%)
Jun 17, 2019 5.733 5.733 5.503 5.577 491,484 -0.17(-2.96%)
Jun 14, 2019 5.820 5.887 5.670 5.747 276,000 -0.08(-1.43%)
Jun 13, 2019 6.070 6.127 5.667 5.830 392,928 -0.24(-3.95%)
Jun 12, 2019 6.053 6.123 5.944 6.070 230,403 -0.03(-0.44%)
Jun 11, 2019 6.330 6.392 5.907 6.097 395,520 -0.20(-3.23%)
Jun 10, 2019 6.190 6.300 6.003 6.300 256,533 +0.15(+2.38%)
Jun 07, 2019 6.207 6.290 6.083 6.153 188,700 -0.03(-0.54%)
Jun 06, 2019 6.047 6.253 5.843 6.187 298,938 +0.14(+2.26%)
Jun 05, 2019 6.283 6.333 5.857 6.050 338,658 -0.18(-2.94%)
Jun 04, 2019 6.197 6.273 5.917 6.233 389,610 +0.08(+1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.