Skip to main content

ACM Research Inc (NQ:ACMR)

28.22 -1.07 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 29.34 29.47 28.05 28.22 1,177,882 -1.07(-3.65%)
Aug 28, 2025 28.99 29.49 28.11 29.29 1,432,491 +0.71(+2.48%)
Aug 27, 2025 29.19 29.34 27.48 28.58 1,725,453 -1.33(-4.45%)
Aug 26, 2025 29.55 29.99 29.10 29.91 1,261,731 +1.11(+3.85%)
Aug 25, 2025 31.74 32.29 28.68 28.80 2,509,926 -1.73(-5.67%)
Aug 22, 2025 28.40 31.85 28.40 30.53 5,775,497 +4.92(+19.21%)
Aug 21, 2025 24.93 25.80 24.93 25.61 1,196,612 +0.45(+1.79%)
Aug 20, 2025 25.00 25.21 24.14 25.16 816,005 +0.09(+0.36%)
Aug 19, 2025 25.16 25.59 24.60 25.07 778,365 -0.09(-0.36%)
Aug 18, 2025 24.92 25.25 24.68 25.16 820,991 +0.14(+0.56%)
Aug 15, 2025 25.48 25.48 24.38 25.02 1,361,484 -0.46(-1.81%)
Aug 14, 2025 25.40 25.66 24.99 25.48 892,362 +0.02(+0.08%)
Aug 13, 2025 25.70 25.92 25.07 25.46 1,086,515 +0.53(+2.13%)
Aug 12, 2025 24.10 25.07 24.10 24.93 1,122,736 +1.01(+4.22%)
Aug 11, 2025 24.46 25.19 23.87 23.92 1,065,052 -0.02(-0.08%)
Aug 08, 2025 24.23 24.32 23.59 23.94 1,511,813 -0.33(-1.36%)
Aug 07, 2025 25.85 25.89 24.06 24.27 1,861,823 -0.83(-3.31%)
Aug 06, 2025 25.15 25.77 23.03 25.10 4,675,523 -4.55(-15.35%)
Aug 05, 2025 31.00 31.23 29.34 29.65 1,415,178 -1.09(-3.55%)
Aug 04, 2025 29.95 30.75 29.73 30.74 849,831 +1.26(+4.27%)
Aug 01, 2025 29.45 29.84 28.42 29.48 1,090,337 -0.88(-2.90%)
Jul 31, 2025 31.95 31.99 30.12 30.36 1,059,328 -1.70(-5.30%)
Jul 30, 2025 31.95 32.54 31.60 32.06 1,010,265 +0.38(+1.20%)
Jul 29, 2025 32.00 32.50 31.07 31.68 1,008,363 -0.30(-0.94%)
Jul 28, 2025 30.31 32.00 30.29 31.98 1,680,418 +2.05(+6.85%)
Jul 25, 2025 29.80 29.97 29.12 29.93 725,752 +0.13(+0.44%)
Jul 24, 2025 30.26 30.39 29.70 29.80 528,277 -0.39(-1.29%)
Jul 23, 2025 29.65 30.54 29.47 30.19 728,225 +0.59(+1.99%)
Jul 22, 2025 30.10 30.10 29.00 29.60 1,647,237 -0.80(-2.63%)
Jul 21, 2025 30.10 30.73 29.83 30.40 840,118 +0.32(+1.06%)
Jul 18, 2025 30.15 30.58 30.05 30.08 933,512 -0.12(-0.40%)
Jul 17, 2025 29.76 30.48 29.25 30.20 682,885 +0.54(+1.82%)
Jul 16, 2025 29.13 29.84 28.55 29.66 713,053 +0.20(+0.68%)
Jul 15, 2025 29.50 30.37 29.26 29.46 855,991 +0.53(+1.83%)
Jul 14, 2025 28.61 29.06 27.83 28.93 631,430 +0.37(+1.30%)
Jul 11, 2025 28.82 29.15 28.52 28.56 718,687 -0.63(-2.16%)
Jul 10, 2025 29.35 29.51 28.58 29.19 705,488 +0.08(+0.27%)
Jul 09, 2025 28.73 29.31 28.61 29.11 795,583 +0.58(+2.03%)
Jul 08, 2025 28.38 29.27 28.01 28.53 1,107,003 +0.55(+1.97%)
Jul 07, 2025 27.38 28.28 27.02 27.98 931,651 +0.17(+0.61%)
Jul 03, 2025 27.65 27.83 27.26 27.81 366,844 +0.26(+0.94%)
Jul 02, 2025 26.44 27.86 26.23 27.55 932,350 +1.00(+3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.