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 )

27.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 4.323 4.333 4.170 4.197 204,108 -0.14(-3.15%)
Oct 30, 2019 4.350 4.357 4.283 4.333 255,345 +0.01(+0.23%)
Oct 29, 2019 4.503 4.533 4.310 4.323 290,064 -0.19(-4.28%)
Oct 28, 2019 4.480 4.593 4.427 4.517 386,352 +0.05(+1.12%)
Oct 25, 2019 4.550 4.593 4.433 4.467 299,100 -0.03(-0.74%)
Oct 24, 2019 4.293 4.703 4.287 4.500 393,264 +0.23(+5.39%)
Oct 23, 2019 4.343 4.443 4.253 4.270 233,718 -0.10(-2.36%)
Oct 22, 2019 4.413 4.473 4.300 4.373 95,409 -0.01(-0.23%)
Oct 21, 2019 4.267 4.417 4.220 4.383 135,492 +0.16(+3.87%)
Oct 18, 2019 4.373 4.413 4.210 4.220 139,500 -0.19(-4.38%)
Oct 17, 2019 4.333 4.415 4.320 4.413 83,550 +0.13(+3.12%)
Oct 16, 2019 4.367 4.380 4.213 4.280 162,579 -0.12(-2.65%)
Oct 15, 2019 4.293 4.470 4.293 4.397 143,541 +0.13(+2.97%)
Oct 14, 2019 4.413 4.517 4.217 4.270 239,340 -0.14(-3.17%)
Oct 11, 2019 4.480 4.540 4.410 4.410 126,000 -0.00(-0.08%)
Oct 10, 2019 4.463 4.550 4.350 4.413 131,838 -0.04(-0.82%)
Oct 09, 2019 4.390 4.543 4.363 4.450 207,612 +0.08(+1.83%)
Oct 08, 2019 4.473 4.473 4.233 4.370 300,711 -0.13(-2.82%)
Oct 07, 2019 4.577 4.663 4.473 4.497 193,083 -0.14(-2.95%)
Oct 04, 2019 4.643 4.753 4.518 4.633 158,400 -0.02(-0.36%)
Oct 03, 2019 4.603 4.743 4.600 4.650 112,464 +0.04(+0.94%)
Oct 02, 2019 4.473 4.640 4.450 4.607 188,337 +0.10(+2.14%)
Oct 01, 2019 4.637 4.713 4.480 4.510 232,056 -0.11(-2.38%)
Sep 30, 2019 4.563 4.637 4.484 4.620 184,737 +0.03(+0.65%)
Sep 27, 2019 4.700 4.750 4.473 4.590 480,600 -0.11(-2.34%)
Sep 26, 2019 4.852 4.852 4.697 4.700 89,853 -0.16(-3.29%)
Sep 25, 2019 4.773 4.860 4.687 4.860 129,972 +0.13(+2.75%)
Sep 24, 2019 4.950 5.143 4.700 4.730 385,788 -0.22(-4.51%)
Sep 23, 2019 4.830 5.067 4.819 4.953 270,894 +0.16(+3.27%)
Sep 20, 2019 4.770 4.894 4.690 4.797 275,400 +0.04(+0.91%)
Sep 19, 2019 4.923 4.993 4.733 4.753 215,463 -0.14(-2.86%)
Sep 18, 2019 4.843 4.957 4.753 4.893 170,523 +0.05(+0.96%)
Sep 17, 2019 4.853 4.911 4.718 4.847 221,193 -0.04(-0.75%)
Sep 16, 2019 4.817 4.950 4.817 4.883 228,588 -0.02(-0.34%)
Sep 13, 2019 4.760 5.067 4.757 4.900 330,300 +0.14(+3.01%)
Sep 12, 2019 4.783 4.845 4.717 4.757 164,256 -0.01(-0.28%)
Sep 11, 2019 4.880 4.983 4.703 4.770 572,436 -0.09(-1.85%)
Sep 10, 2019 4.730 4.907 4.697 4.860 284,307 +0.08(+1.74%)
Sep 09, 2019 4.897 4.926 4.722 4.777 413,997 -0.00(-0.07%)
Sep 06, 2019 5.017 5.047 4.767 4.780 679,200 -0.22(-4.40%)
Sep 05, 2019 5.300 5.467 5.000 5.000 617,901 -0.23(-4.46%)
Sep 04, 2019 4.973 5.313 4.871 5.233 928,407 +0.33(+6.73%)
Sep 03, 2019 4.733 4.997 4.700 4.903 448,311 +0.14(+2.87%)
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%)
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.