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 )

64.27 USD -2.43 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 65.24 67.22 62.90 64.27 511,203 -2.43(-3.64%)
May 11, 2021 63.20 67.41 62.53 66.70 649,120 -0.48(-0.71%)
May 10, 2021 75.07 75.09 66.96 67.18 623,345 -8.89(-11.69%)
May 07, 2021 76.40 79.72 74.93 76.07 251,769 +0.76(+1.01%)
May 06, 2021 74.10 75.76 72.10 75.31 316,905 +0.60(+0.80%)
May 05, 2021 76.24 77.84 74.50 74.71 372,345 +0.13(+0.17%)
May 04, 2021 76.04 76.62 72.55 74.58 287,857 -3.39(-4.35%)
May 03, 2021 79.65 80.00 76.58 77.97 131,115 -0.98(-1.24%)
Apr 30, 2021 78.30 81.72 78.10 78.95 204,900 -1.05(-1.31%)
Apr 29, 2021 85.59 85.59 79.23 80.00 184,164 -4.14(-4.92%)
Apr 28, 2021 84.26 85.30 82.62 84.14 139,916 -0.93(-1.09%)
Apr 27, 2021 85.99 86.66 83.78 85.07 258,426 +0.15(+0.18%)
Apr 26, 2021 81.68 85.99 81.39 84.92 202,752 +2.53(+3.07%)
Apr 23, 2021 83.39 84.55 81.50 82.39 145,300 -0.19(-0.23%)
Apr 22, 2021 79.54 83.44 77.50 82.58 501,331 +3.38(+4.27%)
Apr 21, 2021 73.06 79.73 72.75 79.20 277,305 +5.69(+7.74%)
Apr 20, 2021 75.00 75.50 72.00 73.51 293,933 -1.59(-2.12%)
Apr 19, 2021 78.00 78.91 73.95 75.10 257,878 -3.08(-3.94%)
Apr 16, 2021 81.81 82.53 78.00 78.18 231,300 -3.37(-4.13%)
Apr 15, 2021 82.77 83.86 80.30 81.55 144,759 -0.17(-0.21%)
Apr 14, 2021 82.14 83.89 80.29 81.72 177,842 +1.14(+1.41%)
Apr 13, 2021 82.37 83.71 78.61 80.58 211,904 -0.84(-1.03%)
Apr 12, 2021 88.00 88.00 80.01 81.42 312,873 -6.44(-7.33%)
Apr 09, 2021 87.08 88.05 85.41 87.86 149,900 -1.09(-1.23%)
Apr 08, 2021 90.12 90.12 87.74 88.95 141,406 +0.81(+0.92%)
Apr 07, 2021 88.01 89.75 87.51 88.14 155,913 -0.86(-0.97%)
Apr 06, 2021 89.25 92.00 87.60 89.00 190,826 -0.63(-0.70%)
Apr 05, 2021 92.72 92.72 88.50 89.63 188,445 -0.45(-0.50%)
Apr 01, 2021 85.00 93.60 84.89 90.08 480,500 +9.29(+11.50%)
Mar 31, 2021 81.36 83.57 80.40 80.79 287,404 +1.68(+2.12%)
Mar 30, 2021 78.67 79.79 76.35 79.11 189,572 +0.80(+1.02%)
Mar 29, 2021 78.65 82.00 75.00 78.31 491,239 -5.05(-6.06%)
Mar 26, 2021 84.14 86.01 79.20 83.36 230,600 -0.64(-0.76%)
Mar 25, 2021 82.01 84.34 78.14 84.00 348,494 +0.30(+0.36%)
Mar 24, 2021 91.57 93.90 83.00 83.70 325,489 -6.80(-7.51%)
Mar 23, 2021 92.77 95.48 89.50 90.50 284,012 -2.99(-3.20%)
Mar 22, 2021 92.96 95.98 91.26 93.49 199,069 +2.76(+3.04%)
Mar 19, 2021 94.74 94.74 86.46 90.73 391,600 +1.19(+1.33%)
Mar 18, 2021 94.10 95.00 89.31 89.54 350,289 -5.98(-6.26%)
Mar 17, 2021 91.21 96.92 88.04 95.52 202,543 +2.36(+2.53%)
Mar 16, 2021 95.09 97.87 92.31 93.16 151,762 -1.05(-1.11%)
Mar 15, 2021 91.86 95.55 90.22 94.21 152,952 +2.59(+2.83%)
Mar 12, 2021 92.30 92.68 86.00 91.62 325,300 -5.43(-5.60%)
Mar 11, 2021 94.31 99.77 94.06 97.05 443,324 +9.76(+11.18%)
Mar 10, 2021 93.86 95.09 86.15 87.29 309,542 -3.05(-3.38%)
Mar 09, 2021 86.86 93.25 86.80 90.34 336,448 +9.12(+11.23%)
Mar 08, 2021 85.61 89.88 80.23 81.22 447,637 -6.88(-7.81%)
Mar 05, 2021 89.17 91.50 80.10 88.10 357,600 +1.40(+1.61%)
Mar 04, 2021 91.66 92.67 82.50 86.70 530,567 -5.93(-6.40%)
Mar 03, 2021 94.79 96.32 91.19 92.63 313,158 -2.19(-2.31%)
Mar 02, 2021 102.74 103.50 94.12 94.82 748,307 -12.87(-11.95%)
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.