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 |
| Jan 16, 2024 | $21.30 | $21.30 | $19.93 | $20.56 | 1 896 311 |
| Jan 12, 2024 | $20.50 | $22.24 | $20.49 | $21.81 | 1 361 701 |
| Jan 11, 2024 | $21.25 | $21.36 | $20.17 | $20.50 | 1 452 361 |
| Jan 10, 2024 | $19.71 | $21.23 | $19.69 | $21.15 | 2 561 885 |
| Jan 09, 2024 | $17.86 | $19.56 | $16.75 | $19.42 | 2 395 771 |
| Jan 08, 2024 | $17.10 | $17.28 | $16.92 | $17.03 | 761 663 |
| Jan 05, 2024 | $16.89 | $17.26 | $16.66 | $16.96 | 697 439 |
| Jan 04, 2024 | $17.42 | $17.58 | $16.99 | $17.00 | 638 551 |
| Jan 03, 2024 | $18.15 | $18.15 | $17.33 | $17.66 | 1 296 018 |
| Jan 02, 2024 | $19.06 | $19.13 | $18.43 | $18.67 | 599 405 |
| Dec 29, 2023 | $19.95 | $20.29 | $19.27 | $19.54 | 542 857 |
| Dec 28, 2023 | $19.84 | $20.43 | $19.79 | $19.96 | 663 991 |
| Dec 27, 2023 | $19.97 | $20.23 | $19.66 | $19.79 | 689 635 |
| Dec 26, 2023 | $18.61 | $20.03 | $18.61 | $19.88 | 1 023 628 |
| Dec 22, 2023 | $18.63 | $18.87 | $18.36 | $18.52 | 420 785 |
| Dec 21, 2023 | $18.30 | $18.58 | $17.95 | $18.56 | 413 617 |
| Dec 20, 2023 | $18.52 | $18.87 | $17.77 | $17.80 | 640 987 |
| Dec 19, 2023 | $18.46 | $19.58 | $18.27 | $18.65 | 841 720 |
| Dec 18, 2023 | $17.97 | $18.32 | $17.72 | $18.30 | 557 129 |
| Dec 15, 2023 | $18.13 | $18.22 | $17.56 | $17.90 | 736 647 |
| Dec 14, 2023 | $17.97 | $18.49 | $17.55 | $17.89 | 792 205 |
| Dec 13, 2023 | $17.00 | $17.70 | $16.76 | $17.67 | 754 450 |
| Dec 12, 2023 | $17.23 | $17.34 | $16.83 | $17.00 | 654 769 |
| Dec 11, 2023 | $16.08 | $17.53 | $16.08 | $17.25 | 1 230 568 |
| Dec 08, 2023 | $16.23 | $16.28 | $15.87 | $16.00 | 456 873 |
