NASDAQ:ACMR
ACM Research Inc. Class A Stock Price (Quote)
$25.00
-2.41 (-8.78%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.50 | $33.39 | Friday, 19th Apr 2024 ACMR stock ended at $25.00. This is 8.78% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 11.07% from a day low at $24.50 to a day high of $27.21. |
| 90 days | $15.70 | $34.40 | |
| 52 weeks | $8.75 | $34.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $27.00 | $27.21 | $24.50 | $25.00 | 1 759 371 |
| 2024-04-18 | $27.70 | $28.39 | $26.79 | $27.41 | 949 526 |
| 2024-04-17 | $28.90 | $29.25 | $27.61 | $27.91 | 698 267 |
| 2024-04-16 | $27.82 | $29.19 | $27.62 | $28.84 | 712 160 |
| 2024-04-15 | $29.03 | $29.68 | $28.01 | $28.21 | 1 008 396 |
| 2024-04-12 | $29.54 | $29.78 | $28.47 | $28.61 | 871 779 |
| 2024-04-11 | $28.84 | $30.10 | $28.30 | $30.05 | 937 431 |
| 2024-04-10 | $28.88 | $29.96 | $28.51 | $28.61 | 1 224 062 |
| 2024-04-09 | $31.36 | $31.70 | $29.21 | $29.76 | 1 275 482 |
| 2024-04-08 | $32.83 | $32.91 | $31.00 | $31.19 | 806 666 |
| 2024-04-05 | $30.90 | $32.69 | $29.70 | $32.04 | 1 722 068 |
| 2024-04-04 | $32.25 | $33.39 | $30.40 | $30.61 | 1 701 012 |
| 2024-04-03 | $30.00 | $31.71 | $29.90 | $31.21 | 1 177 246 |
| 2024-04-02 | $29.44 | $30.53 | $28.77 | $30.48 | 890 900 |
| 2024-04-01 | $29.51 | $31.18 | $29.37 | $30.32 | 1 273 926 |
| 2024-03-28 | $28.71 | $29.60 | $28.61 | $29.14 | 1 313 788 |
| 2024-03-27 | $29.86 | $29.93 | $28.15 | $28.70 | 1 309 708 |
| 2024-03-26 | $30.38 | $31.79 | $29.60 | $29.65 | 1 042 540 |
| 2024-03-25 | $30.51 | $32.14 | $29.98 | $30.16 | 1 234 803 |
| 2024-03-22 | $30.19 | $31.39 | $29.45 | $30.84 | 1 206 064 |
| 2024-03-21 | $30.03 | $31.06 | $30.03 | $30.19 | 1 842 830 |
| 2024-03-20 | $27.88 | $29.39 | $27.32 | $29.22 | 1 407 470 |
| 2024-03-19 | $27.75 | $27.85 | $24.08 | $27.55 | 3 023 552 |
| 2024-03-18 | $27.55 | $28.88 | $27.32 | $28.63 | 1 961 224 |
| 2024-03-15 | $27.10 | $27.63 | $26.79 | $27.11 | 993 365 |
