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 |
| Aug 22, 2023 | $13.98 | $14.91 | $13.57 | $14.63 | 1 724 915 |
| Aug 21, 2023 | $13.01 | $13.82 | $13.01 | $13.73 | 693 562 |
| Aug 18, 2023 | $12.85 | $13.30 | $12.70 | $13.01 | 476 739 |
| Aug 17, 2023 | $13.00 | $13.38 | $12.92 | $13.09 | 423 102 |
| Aug 16, 2023 | $13.40 | $13.42 | $12.95 | $12.98 | 454 748 |
| Aug 15, 2023 | $13.75 | $13.75 | $13.36 | $13.45 | 397 240 |
| Aug 14, 2023 | $13.38 | $13.80 | $13.25 | $13.79 | 458 298 |
| Aug 11, 2023 | $13.60 | $13.92 | $13.46 | $13.51 | 479 287 |
| Aug 10, 2023 | $13.42 | $13.96 | $13.18 | $13.89 | 914 156 |
| Aug 09, 2023 | $13.58 | $13.60 | $13.02 | $13.24 | 651 559 |
| Aug 08, 2023 | $13.31 | $13.87 | $12.98 | $13.60 | 915 930 |
| Aug 07, 2023 | $12.96 | $13.62 | $12.96 | $13.53 | 1 378 002 |
| Aug 04, 2023 | $13.87 | $14.20 | $11.85 | $12.54 | 1 756 307 |
| Aug 03, 2023 | $11.93 | $12.03 | $11.83 | $11.97 | 628 944 |
| Aug 02, 2023 | $12.48 | $12.48 | $11.90 | $11.99 | 774 831 |
| Aug 01, 2023 | $13.00 | $13.17 | $12.73 | $12.74 | 583 985 |
| Jul 31, 2023 | $12.62 | $13.25 | $12.62 | $13.10 | 672 870 |
| Jul 28, 2023 | $12.52 | $12.96 | $12.51 | $12.76 | 529 764 |
| Jul 27, 2023 | $12.63 | $12.80 | $12.18 | $12.39 | 530 232 |
| Jul 26, 2023 | $12.65 | $12.69 | $12.25 | $12.30 | 598 743 |
| Jul 25, 2023 | $12.90 | $12.96 | $12.67 | $12.74 | 398 862 |
| Jul 24, 2023 | $12.97 | $13.15 | $12.74 | $12.78 | 405 715 |
| Jul 21, 2023 | $13.00 | $13.31 | $12.95 | $12.97 | 365 113 |
| Jul 20, 2023 | $13.03 | $13.17 | $12.77 | $12.87 | 513 567 |
| Jul 19, 2023 | $13.54 | $13.72 | $13.11 | $13.21 | 438 155 |
