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 )

28.29 +0.14 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2019 5.183 5.383 5.120 5.203 3,162,900 +0.06(+1.10%)
Jun 27, 2019 5.237 5.317 5.090 5.147 450,072 -0.07(-1.28%)
Jun 26, 2019 5.220 5.300 5.083 5.213 280,140 +0.07(+1.30%)
Jun 25, 2019 5.377 5.380 5.115 5.147 364,995 -0.28(-5.10%)
Jun 24, 2019 5.397 5.523 5.310 5.423 268,830 +0.03(+0.49%)
Jun 21, 2019 5.607 5.607 5.303 5.397 448,800 -0.25(-4.37%)
Jun 20, 2019 5.857 5.887 5.623 5.643 277,665 -0.18(-3.15%)
Jun 19, 2019 5.900 5.900 5.577 5.827 398,283 -0.08(-1.41%)
Jun 18, 2019 6.067 6.210 5.790 5.910 628,080 +0.33(+5.98%)
Jun 17, 2019 5.733 5.733 5.503 5.577 491,484 -0.17(-2.96%)
Jun 14, 2019 5.820 5.887 5.670 5.747 276,000 -0.08(-1.43%)
Jun 13, 2019 6.070 6.127 5.667 5.830 392,928 -0.24(-3.95%)
Jun 12, 2019 6.053 6.123 5.944 6.070 230,403 -0.03(-0.44%)
Jun 11, 2019 6.330 6.392 5.907 6.097 395,520 -0.20(-3.23%)
Jun 10, 2019 6.190 6.300 6.003 6.300 256,533 +0.15(+2.38%)
Jun 07, 2019 6.207 6.290 6.083 6.153 188,700 -0.03(-0.54%)
Jun 06, 2019 6.047 6.253 5.843 6.187 298,938 +0.14(+2.26%)
Jun 05, 2019 6.283 6.333 5.857 6.050 338,658 -0.18(-2.94%)
Jun 04, 2019 6.197 6.273 5.917 6.233 389,610 +0.08(+1.30%)
Jun 03, 2019 6.433 6.550 6.097 6.153 353,031 -0.27(-4.15%)
May 31, 2019 6.223 6.473 6.190 6.420 176,700 +0.10(+1.64%)
May 30, 2019 6.377 6.513 6.203 6.317 192,579 -0.02(-0.32%)
May 29, 2019 6.207 6.473 6.197 6.337 168,033 +0.12(+1.88%)
May 28, 2019 6.097 6.360 6.040 6.220 204,567 +0.19(+3.15%)
May 24, 2019 5.883 6.130 5.840 6.030 104,400 +0.15(+2.55%)
May 23, 2019 5.760 5.930 5.517 5.880 390,768 +0.05(+0.92%)
May 22, 2019 5.990 6.050 5.527 5.827 328,569 -0.25(-4.17%)
May 21, 2019 5.993 6.153 5.927 6.080 256,566 +0.17(+2.88%)
May 20, 2019 6.317 6.317 5.887 5.910 378,024 -0.50(-7.85%)
May 17, 2019 6.220 6.550 6.220 6.413 275,100 +0.10(+1.58%)
May 16, 2019 7.167 7.250 6.243 6.313 611,043 -0.80(-11.29%)
May 15, 2019 6.537 7.293 6.467 7.117 626,919 +0.50(+7.61%)
May 14, 2019 6.307 6.667 6.250 6.613 499,146 +0.37(+5.98%)
May 13, 2019 6.323 6.360 6.057 6.240 398,097 -0.10(-1.58%)
May 10, 2019 6.160 6.400 6.160 6.340 232,500 +0.17(+2.76%)
May 09, 2019 6.267 6.296 5.730 6.170 350,736 +0.03(+0.49%)
May 08, 2019 6.400 6.500 6.000 6.140 478,164 -0.11(-1.76%)
May 07, 2019 6.090 6.427 6.087 6.250 336,438 +0.14(+2.35%)
May 06, 2019 6.040 6.167 5.650 6.107 464,817 +0.01(+0.11%)
May 03, 2019 5.983 6.167 5.937 6.100 177,000 +0.12(+1.95%)
May 02, 2019 5.743 6.087 5.683 5.983 262,362 +0.19(+3.22%)
May 01, 2019 5.763 5.847 5.702 5.797 126,054 +0.05(+0.93%)
Apr 30, 2019 5.800 5.880 5.673 5.743 219,606 +0.01(+0.17%)
Apr 29, 2019 5.420 5.767 5.270 5.733 268,020 +0.31(+5.72%)
Apr 26, 2019 5.357 5.463 5.330 5.423 155,400 +0.09(+1.75%)
Apr 25, 2019 5.580 5.607 5.267 5.330 318,906 -0.25(-4.54%)
Apr 24, 2019 5.620 5.815 5.533 5.583 165,954 -0.02(-0.36%)
Apr 23, 2019 5.440 5.793 5.403 5.603 380,478 +0.15(+2.75%)
Apr 22, 2019 6.193 6.467 5.203 5.453 1,060,920 -0.67(-10.99%)
Apr 18, 2019 5.897 6.160 5.683 6.127 645,600 +0.29(+4.97%)
Apr 17, 2019 5.553 5.947 5.468 5.837 981,540 +0.37(+6.77%)
Apr 16, 2019 5.193 5.553 5.167 5.467 662,058 +0.32(+6.22%)
Apr 15, 2019 5.203 5.203 5.067 5.147 74,472 -0.04(-0.77%)
Apr 12, 2019 5.207 5.370 5.066 5.187 281,100 +0.06(+1.10%)
Apr 11, 2019 5.117 5.143 5.100 5.130 54,336 +0.01(+0.26%)
Apr 10, 2019 5.110 5.203 4.973 5.117 245,343 +0.07(+1.32%)
Apr 09, 2019 5.177 5.240 5.027 5.050 115,641 -0.13(-2.51%)
Apr 08, 2019 5.263 5.263 5.123 5.180 99,048 -0.09(-1.65%)
Apr 05, 2019 5.313 5.333 5.210 5.267 158,700 -0.01(-0.25%)
Apr 04, 2019 5.280 5.333 5.093 5.280 218,829 +0.05(+0.96%)
Apr 03, 2019 5.163 5.317 5.130 5.230 246,537 +0.14(+2.68%)
Apr 02, 2019 5.157 5.213 5.064 5.093 147,627 -0.06(-1.16%)
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.