NASDAQ:ACMR
ACM Research Inc. Class A Stock Price (Quote)
$26.51
+1.59 (+6.38%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.50 | $33.39 | Thursday, 2nd May 2024 ACMR stock ended at $26.51. This is 6.38% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.13% from a day low at $25.03 to a day high of $26.57. |
| 90 days | $15.70 | $34.40 | |
| 52 weeks | $8.75 | $34.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $29.86 | $29.93 | $28.15 | $28.70 | 1 309 708 |
| Mar 26, 2024 | $30.38 | $31.79 | $29.60 | $29.65 | 1 042 540 |
| Mar 25, 2024 | $30.51 | $32.14 | $29.98 | $30.16 | 1 234 803 |
| Mar 22, 2024 | $30.19 | $31.39 | $29.45 | $30.84 | 1 206 064 |
| Mar 21, 2024 | $30.03 | $31.06 | $30.03 | $30.19 | 1 842 830 |
| Mar 20, 2024 | $27.88 | $29.39 | $27.32 | $29.22 | 1 407 470 |
| Mar 19, 2024 | $27.75 | $27.85 | $24.08 | $27.55 | 3 023 552 |
| Mar 18, 2024 | $27.55 | $28.88 | $27.32 | $28.63 | 1 961 224 |
| Mar 15, 2024 | $27.10 | $27.63 | $26.79 | $27.11 | 993 365 |
| Mar 14, 2024 | $28.53 | $28.53 | $26.95 | $27.47 | 1 153 155 |
| Mar 13, 2024 | $29.04 | $29.69 | $28.52 | $28.75 | 949 741 |
| Mar 12, 2024 | $28.76 | $29.71 | $28.02 | $29.35 | 1 158 144 |
| Mar 11, 2024 | $29.34 | $29.36 | $27.52 | $28.34 | 1 562 765 |
| Mar 08, 2024 | $30.50 | $30.75 | $30.01 | $30.16 | 1 627 312 |
| Mar 07, 2024 | $31.36 | $32.16 | $30.30 | $30.40 | 2 246 106 |
| Mar 06, 2024 | $31.19 | $31.20 | $29.35 | $30.46 | 1 757 294 |
| Mar 05, 2024 | $31.32 | $31.33 | $27.28 | $29.22 | 3 259 383 |
| Mar 04, 2024 | $33.56 | $33.72 | $30.03 | $31.92 | 4 177 133 |
| Mar 01, 2024 | $31.55 | $34.40 | $30.82 | $33.91 | 3 734 738 |
| Feb 29, 2024 | $31.71 | $32.98 | $30.00 | $30.92 | 3 507 400 |
| Feb 28, 2024 | $25.20 | $31.01 | $25.17 | $30.68 | 11 872 770 |
| Feb 27, 2024 | $21.94 | $22.78 | $21.49 | $21.79 | 3 608 621 |
| Feb 26, 2024 | $22.02 | $22.02 | $21.21 | $21.60 | 1 747 778 |
| Feb 23, 2024 | $20.55 | $21.25 | $19.93 | $20.49 | 1 018 382 |
| Feb 22, 2024 | $19.80 | $21.14 | $19.69 | $20.58 | 2 472 204 |
