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 )

104.62 USD +2.06 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 103.00 106.47 102.16 104.62 458,408 +2.06(+2.01%)
Jun 22, 2021 98.73 103.89 97.94 102.56 290,198 +5.54(+5.71%)
Jun 21, 2021 101.79 101.79 94.78 97.02 360,617 -4.73(-4.65%)
Jun 18, 2021 106.47 108.60 100.09 101.75 385,134 -4.99(-4.67%)
Jun 17, 2021 97.75 106.87 97.21 106.74 713,659 +12.58(+13.36%)
Jun 16, 2021 96.04 97.70 93.12 94.16 226,578 -2.27(-2.35%)
Jun 15, 2021 95.00 100.00 94.01 96.43 466,752 +0.03(+0.03%)
Jun 14, 2021 89.00 97.00 88.09 96.40 495,340 +7.63(+8.60%)
Jun 11, 2021 84.35 88.89 82.99 88.77 424,471 +4.53(+5.38%)
Jun 10, 2021 81.79 85.26 80.29 84.24 235,071 +3.30(+4.08%)
Jun 09, 2021 81.57 82.07 79.06 80.94 184,465 +0.15(+0.19%)
Jun 08, 2021 82.13 82.78 79.31 80.79 161,208 -0.17(-0.21%)
Jun 07, 2021 82.81 84.75 79.50 80.96 243,211 -2.99(-3.56%)
Jun 04, 2021 78.84 85.98 78.84 83.95 340,330 +6.17(+7.93%)
Jun 03, 2021 77.78 79.12 74.66 77.78 259,381 -1.72(-2.16%)
Jun 02, 2021 78.50 79.77 76.88 79.50 226,995 +0.92(+1.17%)
Jun 01, 2021 77.13 81.12 76.70 78.58 320,821 +2.60(+3.42%)
May 28, 2021 76.40 78.60 74.85 75.98 213,233 -1.17(-1.52%)
May 27, 2021 70.80 78.27 70.22 77.15 447,616 +7.71(+11.10%)
May 26, 2021 68.94 70.55 68.36 69.44 275,206 +1.47(+2.16%)
May 25, 2021 70.25 70.38 67.88 67.97 124,367 -0.64(-0.93%)
May 24, 2021 66.85 69.80 65.84 68.61 197,384 +2.42(+3.66%)
May 21, 2021 68.89 68.89 65.42 66.19 163,754 -1.77(-2.60%)
May 20, 2021 65.39 69.40 64.88 67.96 245,944 +3.73(+5.81%)
May 19, 2021 63.00 64.29 60.84 64.23 519,240 -0.33(-0.51%)
May 18, 2021 64.50 67.09 63.56 64.56 230,402 +0.21(+0.33%)
May 17, 2021 64.09 64.75 62.01 64.35 199,581 -0.49(-0.76%)
May 14, 2021 65.51 65.99 63.65 64.84 251,087 +0.29(+0.45%)
May 13, 2021 66.00 67.88 63.00 64.55 256,281 +0.28(+0.44%)
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%)
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.