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 )

106.52 USD -5.75 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 108.78 113.10 108.10 112.27 256,124 +6.88(+6.53%)
Oct 18, 2021 104.91 105.70 103.00 105.39 174,110 +0.07(+0.07%)
Oct 15, 2021 105.10 107.88 104.41 105.32 166,388 +1.23(+1.18%)
Oct 14, 2021 106.83 106.83 102.90 104.09 218,994 -0.48(-0.46%)
Oct 13, 2021 105.72 106.07 103.68 104.57 144,761 +0.57(+0.55%)
Oct 12, 2021 104.45 105.19 101.33 104.00 241,582 -0.13(-0.12%)
Oct 11, 2021 112.85 113.10 101.87 104.13 514,852 -9.05(-8.00%)
Oct 08, 2021 115.01 116.40 111.25 113.18 193,966 -1.49(-1.30%)
Oct 07, 2021 116.90 119.12 114.24 114.67 346,555 -0.31(-0.27%)
Oct 06, 2021 114.96 118.02 112.59 114.98 211,070 -2.72(-2.31%)
Oct 05, 2021 105.20 119.07 105.20 117.70 559,110 +13.09(+12.51%)
Oct 04, 2021 106.19 106.63 104.00 104.61 270,256 -2.88(-2.68%)
Oct 01, 2021 110.31 110.46 103.39 107.49 213,279 -2.51(-2.28%)
Sep 30, 2021 104.46 112.97 104.46 110.00 675,482 +6.21(+5.98%)
Sep 29, 2021 105.75 106.53 102.00 103.79 569,457 -0.58(-0.56%)
Sep 28, 2021 106.71 106.71 102.33 104.37 257,048 -4.30(-3.96%)
Sep 27, 2021 98.73 110.15 97.69 108.67 351,831 +9.37(+9.44%)
Sep 24, 2021 104.00 104.56 98.75 99.30 311,642 -5.70(-5.43%)
Sep 23, 2021 102.98 105.04 102.24 105.00 203,120 +2.74(+2.68%)
Sep 22, 2021 100.67 103.23 99.05 102.26 142,299 +2.37(+2.37%)
Sep 21, 2021 98.44 100.35 96.43 99.89 220,432 +1.62(+1.65%)
Sep 20, 2021 98.01 100.65 96.85 98.27 363,329 -4.13(-4.03%)
Sep 17, 2021 101.56 103.22 100.00 102.40 147,476 +0.69(+0.68%)
Sep 16, 2021 100.87 102.20 97.47 101.71 186,613 +0.83(+0.82%)
Sep 15, 2021 102.78 103.40 95.99 100.88 431,959 -2.11(-2.05%)
Sep 14, 2021 104.38 105.59 101.88 102.99 192,834 -1.00(-0.96%)
Sep 13, 2021 107.67 107.69 100.90 103.99 493,229 -3.04(-2.84%)
Sep 10, 2021 108.26 109.99 105.57 107.03 383,096 +0.85(+0.80%)
Sep 09, 2021 104.24 108.60 103.43 106.18 397,938 +0.45(+0.43%)
Sep 08, 2021 106.00 108.00 102.61 105.73 671,224 -0.69(-0.65%)
Sep 07, 2021 95.49 111.23 95.49 106.42 930,645 +11.84(+12.52%)
Sep 03, 2021 92.53 95.44 92.18 94.58 230,312 +1.59(+1.71%)
Sep 02, 2021 89.34 94.17 88.39 92.99 276,053 +3.96(+4.45%)
Sep 01, 2021 89.39 92.29 88.60 89.03 200,053 -0.12(-0.13%)
Aug 31, 2021 87.80 90.73 87.53 89.15 390,235 +0.97(+1.10%)
Aug 30, 2021 88.37 89.10 85.25 88.18 158,159 +0.44(+0.50%)
Aug 27, 2021 90.66 91.50 87.60 87.74 211,324 -3.06(-3.37%)
Aug 26, 2021 89.99 92.99 88.42 90.80 451,433 +0.70(+0.78%)
Aug 25, 2021 89.14 94.19 89.14 90.10 680,815 +1.14(+1.28%)
Aug 24, 2021 85.63 89.29 84.90 88.96 1,039,221 +4.14(+4.88%)
Aug 23, 2021 84.00 85.40 82.62 84.82 301,029 +1.95(+2.35%)
Aug 20, 2021 84.00 85.00 82.02 82.87 159,346 -1.04(-1.24%)
Aug 19, 2021 81.70 84.99 81.04 83.91 242,895 +0.74(+0.89%)
Aug 18, 2021 82.00 86.91 82.00 83.17 403,016 +2.20(+2.72%)
Aug 17, 2021 82.70 83.33 78.46 80.97 655,271 -2.39(-2.87%)
Aug 16, 2021 82.24 83.82 80.20 83.36 449,116 -0.02(-0.02%)
Aug 13, 2021 84.10 85.45 82.11 83.38 249,199 -1.35(-1.59%)
Aug 12, 2021 84.91 86.72 83.68 84.73 326,039 -1.25(-1.45%)
Aug 11, 2021 90.03 90.59 84.15 85.98 402,360 -4.07(-4.52%)
Aug 10, 2021 92.00 92.30 87.77 90.05 211,565 -1.63(-1.78%)
Aug 09, 2021 88.24 95.54 88.10 91.68 610,286 +3.52(+3.99%)
Aug 06, 2021 86.91 90.69 86.61 88.16 348,436 -3.95(-4.29%)
Aug 05, 2021 90.41 92.85 89.76 92.11 781,985 +1.79(+1.98%)
Aug 04, 2021 91.63 96.27 89.84 90.32 911,242 -0.70(-0.77%)
Aug 03, 2021 92.26 94.22 88.61 91.02 255,584 -1.89(-2.03%)
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.