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 (%)
Dec 31, 2019 6.100 6.259 6.083 6.150 333,900 +0.10(+1.68%)
Dec 30, 2019 6.147 6.147 6.010 6.048 569,013 -0.08(-1.39%)
Dec 27, 2019 6.287 6.433 6.027 6.133 539,100 -0.20(-3.21%)
Dec 26, 2019 6.453 6.530 6.250 6.337 510,171 -0.11(-1.66%)
Dec 24, 2019 6.563 6.597 6.417 6.443 450,000 -0.10(-1.48%)
Dec 23, 2019 6.183 6.583 6.103 6.540 795,756 +0.38(+6.23%)
Dec 20, 2019 6.100 6.207 6.100 6.157 298,500 +0.07(+1.09%)
Dec 19, 2019 6.137 6.211 6.033 6.090 471,696 -0.05(-0.87%)
Dec 18, 2019 6.263 6.307 6.080 6.143 425,667 -0.09(-1.39%)
Dec 17, 2019 6.223 6.363 6.081 6.230 591,288 +0.17(+2.75%)
Dec 16, 2019 5.687 6.083 5.640 6.063 757,137 +0.43(+7.70%)
Dec 13, 2019 5.303 5.650 5.253 5.630 456,300 +0.33(+6.23%)
Dec 12, 2019 5.257 5.300 5.233 5.300 137,388 +0.06(+1.08%)
Dec 11, 2019 5.047 5.333 5.047 5.243 379,407 +0.22(+4.31%)
Dec 10, 2019 4.917 5.080 4.917 5.027 156,546 +0.14(+2.79%)
Dec 09, 2019 5.177 5.177 4.827 4.890 224,166 -0.25(-4.86%)
Dec 06, 2019 4.897 5.193 4.897 5.140 463,800 +0.25(+5.11%)
Dec 05, 2019 4.723 4.927 4.704 4.890 278,841 +0.19(+3.97%)
Dec 04, 2019 4.680 4.753 4.640 4.703 247,107 +0.04(+0.86%)
Dec 03, 2019 4.533 4.667 4.527 4.663 261,852 +0.03(+0.57%)
Dec 02, 2019 4.667 4.703 4.587 4.637 238,119 +0.03(+0.72%)
Nov 29, 2019 4.623 4.663 4.520 4.603 256,200 +0.01(+0.14%)
Nov 27, 2019 4.693 4.717 4.523 4.597 559,800 -0.10(-2.20%)
Nov 26, 2019 4.773 4.800 4.673 4.700 165,705 -0.07(-1.47%)
Nov 25, 2019 4.707 4.843 4.683 4.770 285,930 +0.15(+3.17%)
Nov 22, 2019 4.777 4.817 4.613 4.623 384,600 -0.14(-3.01%)
Nov 21, 2019 4.847 4.933 4.737 4.767 441,834 -0.11(-2.26%)
Nov 20, 2019 4.623 4.937 4.607 4.877 761,886 +0.22(+4.65%)
Nov 19, 2019 4.720 4.810 4.633 4.660 303,216 -0.06(-1.20%)
Nov 18, 2019 4.770 4.803 4.673 4.717 227,238 -0.09(-1.87%)
Nov 15, 2019 4.823 4.900 4.713 4.807 224,700 +0.02(+0.42%)
Nov 14, 2019 4.837 5.020 4.770 4.787 331,932 -0.05(-1.10%)
Nov 13, 2019 4.987 5.003 4.679 4.840 272,412 -0.14(-2.88%)
Nov 12, 2019 4.790 5.000 4.777 4.983 355,527 +0.19(+3.89%)
Nov 11, 2019 4.797 4.830 4.480 4.797 524,628 -0.01(-0.21%)
Nov 08, 2019 5.217 5.250 4.700 4.807 465,600 -0.41(-7.86%)
Nov 07, 2019 5.200 5.293 4.893 5.217 897,636 +0.42(+8.68%)
Nov 06, 2019 4.763 4.967 4.763 4.800 590,838 +0.05(+0.98%)
Nov 05, 2019 4.543 4.813 4.483 4.753 331,947 +0.21(+4.55%)
Nov 04, 2019 4.303 4.565 4.300 4.547 342,837 +0.27(+6.31%)
Nov 01, 2019 4.203 4.320 4.203 4.277 213,300 +0.08(+1.91%)
Oct 31, 2019 4.323 4.333 4.170 4.197 204,108 -0.14(-3.15%)
Oct 30, 2019 4.350 4.357 4.283 4.333 255,345 +0.01(+0.23%)
Oct 29, 2019 4.503 4.533 4.310 4.323 290,064 -0.19(-4.28%)
Oct 28, 2019 4.480 4.593 4.427 4.517 386,352 +0.05(+1.12%)
Oct 25, 2019 4.550 4.593 4.433 4.467 299,100 -0.03(-0.74%)
Oct 24, 2019 4.293 4.703 4.287 4.500 393,264 +0.23(+5.39%)
Oct 23, 2019 4.343 4.443 4.253 4.270 233,718 -0.10(-2.36%)
Oct 22, 2019 4.413 4.473 4.300 4.373 95,409 -0.01(-0.23%)
Oct 21, 2019 4.267 4.417 4.220 4.383 135,492 +0.16(+3.87%)
Oct 18, 2019 4.373 4.413 4.210 4.220 139,500 -0.19(-4.38%)
Oct 17, 2019 4.333 4.415 4.320 4.413 83,550 +0.13(+3.12%)
Oct 16, 2019 4.367 4.380 4.213 4.280 162,579 -0.12(-2.65%)
Oct 15, 2019 4.293 4.470 4.293 4.397 143,541 +0.13(+2.97%)
Oct 14, 2019 4.413 4.517 4.217 4.270 239,340 -0.14(-3.17%)
Oct 11, 2019 4.480 4.540 4.410 4.410 126,000 -0.00(-0.08%)
Oct 10, 2019 4.463 4.550 4.350 4.413 131,838 -0.04(-0.82%)
Oct 09, 2019 4.390 4.543 4.363 4.450 207,612 +0.08(+1.83%)
Oct 08, 2019 4.473 4.473 4.233 4.370 300,711 -0.13(-2.82%)
Oct 07, 2019 4.577 4.663 4.473 4.497 193,083 -0.14(-2.95%)
Oct 04, 2019 4.643 4.753 4.518 4.633 158,400 -0.02(-0.36%)
Oct 03, 2019 4.603 4.743 4.600 4.650 112,464 +0.04(+0.94%)
Oct 02, 2019 4.473 4.640 4.450 4.607 188,337 +0.10(+2.14%)
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.