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 )

26.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2018 1.713 1.840 1.713 1.790 200,574 +0.09(+5.09%)
Jan 30, 2018 1.820 1.820 1.703 1.703 99,837 -0.11(-6.07%)
Jan 29, 2018 1.851 1.851 1.783 1.813 55,038 +0.05(+2.64%)
Jan 26, 2018 1.767 1.800 1.750 1.767 125,991 -0.00(-0.19%)
Jan 25, 2018 1.830 1.903 1.767 1.770 312,549 -0.04(-2.21%)
Jan 24, 2018 1.907 2.117 1.767 1.810 506,541 -0.08(-4.07%)
Jan 23, 2018 1.667 1.990 1.667 1.887 913,857 +0.30(+19.16%)
Jan 22, 2018 1.667 1.672 1.581 1.583 100,866 -0.08(-4.81%)
Jan 19, 2018 1.607 1.677 1.600 1.663 90,900 +0.01(+0.60%)
Jan 18, 2018 1.667 1.675 1.653 1.653 9,801 -0.01(-0.80%)
Jan 17, 2018 1.603 1.690 1.603 1.667 50,046 +0.02(+1.21%)
Jan 16, 2018 1.733 1.733 1.603 1.647 96,495 -0.08(-4.45%)
Jan 12, 2018 1.723 1.723 1.723 0 -0.02(-1.34%)
Jan 11, 2018 1.747 1.798 1.740 1.747 6,741 +0.02(+0.96%)
Jan 10, 2018 1.843 1.850 1.720 1.730 46,851 -0.02(-0.95%)
Jan 09, 2018 1.738 1.813 1.737 1.747 33,657 +0.00(+0.00%)
Jan 08, 2018 1.850 1.850 1.727 1.747 79,023 -0.09(-4.90%)
Jan 05, 2018 1.767 1.843 1.767 1.837 8,442 +0.06(+3.67%)
Jan 04, 2018 1.757 1.820 1.715 1.772 9,264 +0.01(+0.28%)
Jan 03, 2018 1.867 1.874 1.734 1.767 28,815 -0.11(-5.69%)
Jan 02, 2018 1.750 1.873 1.687 1.873 14,655 +0.12(+7.05%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.07(+3.96%)
Dec 28, 2017 1.660 1.705 1.647 1.683 17,136 +0.04(+2.64%)
Dec 27, 2017 1.670 1.673 1.637 1.640 185,178 -0.03(-1.80%)
Dec 26, 2017 1.656 1.683 1.656 1.670 31,221 +0.02(+1.21%)
Dec 22, 2017 1.673 1.673 1.650 1.650 48,276 -0.07(-4.07%)
Dec 21, 2017 1.630 1.737 1.617 1.720 44,043 +0.11(+7.05%)
Dec 20, 2017 1.717 1.717 1.607 1.607 79,326 -0.07(-3.98%)
Dec 19, 2017 1.727 1.747 1.673 1.673 81,189 -0.04(-2.33%)
Dec 18, 2017 1.667 1.740 1.667 1.713 122,193 +0.05(+2.80%)
Dec 15, 2017 1.850 1.900 1.667 1.667 162,153 -0.18(-9.75%)
Dec 14, 2017 1.860 1.930 1.847 1.847 46,179 +0.00(+0.18%)
Dec 13, 2017 1.950 2.000 1.887 1.843 61,146 -0.10(-5.31%)
Dec 12, 2017 2.033 2.037 1.897 1.947 58,818 -0.04(-2.01%)
Dec 11, 2017 1.993 2.067 1.983 1.987 56,373 -0.03(-1.49%)
Dec 08, 2017 1.973 2.080 1.973 2.017 7,422 +0.05(+2.54%)
Dec 07, 2017 1.970 2.086 1.937 1.967 21,345 +0.00(+0.17%)
Dec 06, 2017 2.000 2.037 1.933 1.963 54,063 -0.03(-1.51%)
Dec 05, 2017 2.137 2.137 1.973 1.993 65,361 -0.16(-7.43%)
Dec 04, 2017 2.263 2.263 2.133 2.153 68,349 -0.11(-4.86%)
Dec 01, 2017 2.133 2.300 2.133 2.263 41,064 +0.01(+0.59%)
Nov 30, 2017 2.223 2.300 2.213 2.250 8,706 -0.01(-0.44%)
Nov 29, 2017 2.273 2.350 2.180 2.260 76,488 -0.01(-0.29%)
Nov 28, 2017 2.290 2.294 2.236 2.267 18,945 -0.03(-1.45%)
Nov 27, 2017 2.290 2.400 2.276 2.300 71,355 +0.01(+0.44%)
Nov 24, 2017 2.283 2.403 2.283 2.290 76,422 -0.03(-1.15%)
Nov 22, 2017 2.500 2.501 2.300 2.317 69,483 -0.16(-6.33%)
Nov 21, 2017 2.550 2.550 2.453 2.473 120,201 +0.03(+1.09%)
Nov 20, 2017 2.333 2.613 2.327 2.447 168,153 +0.15(+6.53%)
Nov 17, 2017 2.233 2.297 2.197 2.297 94,290 +0.12(+5.68%)
Nov 16, 2017 2.067 2.197 2.067 2.173 100,902 +0.09(+4.49%)
Nov 15, 2017 1.970 2.080 1.930 2.080 110,355 +0.09(+4.52%)
Nov 14, 2017 2.050 2.113 1.883 1.990 181,305 +0.00(+0.00%)
Nov 13, 2017 1.920 2.063 1.907 1.990 65,547 +0.08(+4.37%)
Nov 10, 2017 1.883 1.920 1.870 1.907 29,532 +0.04(+2.12%)
Nov 09, 2017 1.867 1.877 1.867 1.867 104,052 +0.00(+0.02%)
Nov 08, 2017 1.867 1.883 1.867 1.867 355,389 +0.00(+0.00%)
Nov 07, 2017 1.867 1.910 1.867 1.867 97,701 +0.00(+0.00%)
Nov 06, 2017 2.003 2.153 1.867 1.867 211,953 -0.15(-7.44%)
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.