Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

27.00 +0.49 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 3.363 3.440 3.363 3.367 28,110 +0.00(+0.10%)
Apr 27, 2018 3.437 3.437 3.337 3.363 109,278 -0.06(-1.75%)
Apr 26, 2018 3.567 3.627 3.423 3.423 43,656 -0.11(-3.20%)
Apr 25, 2018 3.507 3.590 3.467 3.537 74,748 +0.03(+0.95%)
Apr 24, 2018 3.763 3.783 3.411 3.503 207,084 -0.30(-7.81%)
Apr 23, 2018 3.959 3.959 3.777 3.800 101,061 -0.15(-3.72%)
Apr 20, 2018 3.950 4.070 3.923 3.947 69,606 -0.05(-1.25%)
Apr 19, 2018 4.063 4.100 3.890 3.997 179,847 -0.02(-0.42%)
Apr 18, 2018 4.087 4.160 4.003 4.013 105,372 -0.09(-2.19%)
Apr 17, 2018 4.273 4.283 4.053 4.103 105,600 -0.13(-3.07%)
Apr 16, 2018 4.610 4.727 4.147 4.233 148,221 -0.30(-6.55%)
Apr 13, 2018 4.663 4.793 4.433 4.530 107,916 -0.10(-2.23%)
Apr 12, 2018 4.247 4.667 4.247 4.633 202,884 +0.39(+9.11%)
Apr 11, 2018 4.207 4.247 4.067 4.247 128,928 +0.08(+1.84%)
Apr 10, 2018 4.000 4.237 4.000 4.170 120,786 +0.17(+4.25%)
Apr 09, 2018 3.973 4.067 3.967 4.000 54,213 +0.07(+1.70%)
Apr 06, 2018 3.957 3.993 3.933 3.933 35,523 -0.07(-1.67%)
Apr 05, 2018 4.167 4.167 3.933 4.000 122,127 -0.10(-2.44%)
Apr 04, 2018 4.043 4.277 3.933 4.100 98,352 -0.00(-0.08%)
Apr 03, 2018 4.183 4.183 4.047 4.103 55,785 +0.00(+0.00%)
Apr 02, 2018 4.063 4.247 4.063 4.103 105,768 +0.00(+0.08%)
Mar 29, 2018 4.100 4.100 4.100 0 -0.03(-0.65%)
Mar 28, 2018 4.270 4.270 4.083 4.127 77,865 -0.17(-3.96%)
Mar 27, 2018 4.243 4.347 4.030 4.297 107,448 +0.04(+0.86%)
Mar 26, 2018 4.367 4.367 4.167 4.260 114,618 -0.04(-1.01%)
Mar 23, 2018 4.350 4.443 4.180 4.303 220,404 +0.14(+3.28%)
Mar 22, 2018 4.050 4.190 3.957 4.167 96,372 +0.08(+2.04%)
Mar 21, 2018 4.407 4.533 3.907 4.083 124,632 -0.31(-6.99%)
Mar 20, 2018 3.837 4.523 3.720 4.390 210,810 +0.58(+15.22%)
Mar 19, 2018 4.133 4.199 3.500 3.810 815,529 -0.34(-8.12%)
Mar 16, 2018 4.747 4.750 4.000 4.147 617,850 -0.53(-11.33%)
Mar 15, 2018 5.000 5.171 4.337 4.677 212,952 -0.30(-6.09%)
Mar 14, 2018 4.827 5.198 4.827 4.980 229,236 +0.23(+4.92%)
Mar 13, 2018 4.553 4.863 4.533 4.747 151,572 +0.18(+3.94%)
Mar 12, 2018 4.347 4.833 4.345 4.567 311,271 +0.19(+4.34%)
Mar 09, 2018 4.567 4.567 4.223 4.377 481,077 -0.11(-2.45%)
Mar 08, 2018 4.037 4.580 4.037 4.487 751,302 +0.49(+12.26%)
Mar 07, 2018 3.733 4.243 3.490 3.997 880,350 +0.33(+9.00%)
Mar 06, 2018 2.680 4.397 2.653 3.667 3,628,872 +1.05(+40.04%)
Mar 05, 2018 2.667 2.813 2.500 2.618 497,835 +0.20(+8.49%)
Mar 02, 2018 2.253 2.413 2.210 2.413 108,741 +0.17(+7.74%)
Mar 01, 2018 2.237 2.325 2.196 2.240 13,095 -0.03(-1.18%)
Feb 28, 2018 2.333 2.350 2.240 2.267 83,502 -0.10(-4.09%)
Feb 27, 2018 2.347 2.363 2.330 2.363 109,758 +0.03(+1.43%)
Feb 26, 2018 2.417 2.442 2.323 2.330 46,140 -0.06(-2.37%)
Feb 23, 2018 2.403 2.460 2.333 2.387 108,705 +0.05(+2.14%)
Feb 22, 2018 2.333 2.387 2.322 2.337 24,477 +0.05(+2.34%)
Feb 21, 2018 2.217 2.480 2.200 2.283 106,362 +0.10(+4.42%)
Feb 20, 2018 2.171 2.218 2.171 2.187 8,121 +0.03(+1.23%)
Feb 16, 2018 2.160 2.160 2.160 0 +0.02(+1.09%)
Feb 15, 2018 2.077 2.217 2.077 2.137 177,720 +0.06(+2.72%)
Feb 14, 2018 2.177 2.198 2.067 2.080 69,711 -0.09(-4.29%)
Feb 13, 2018 2.272 2.272 2.140 2.173 51,888 -0.02(-0.92%)
Feb 12, 2018 2.150 2.193 2.150 2.193 14,670 +0.03(+1.23%)
Feb 09, 2018 2.150 2.309 2.149 2.167 154,518 +0.02(+0.93%)
Feb 08, 2018 2.260 2.260 2.110 2.147 44,028 -0.11(-5.01%)
Feb 07, 2018 2.260 2.307 2.203 2.260 25,764 -0.02(-0.73%)
Feb 06, 2018 2.110 2.277 2.040 2.277 136,134 +0.09(+4.01%)
Feb 05, 2018 2.063 2.278 2.060 2.189 194,556 +0.15(+7.48%)
Feb 02, 2018 2.003 2.097 1.955 2.037 110,013 +0.04(+1.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.