Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

ACM Research, Inc. (ACMR)

Compare
23.95
+0.61
+(2.61%)
At close: 4:00:01 PM EDT
25.19
+1.24
+(5.18%)
After hours: 6:54:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202523.2324.0322.8523.9523.951,471,091
Mar 31, 202523.7223.8022.8023.3423.342,405,900
Mar 28, 202526.5526.5824.2624.6124.611,568,400
Mar 27, 202527.5028.6326.9026.9226.921,410,100
Mar 26, 202528.5229.0027.3827.8127.81942,600
Mar 25, 202527.8529.0427.8128.5628.561,116,700
Mar 24, 202527.4027.8527.0727.7427.741,105,800
Mar 21, 202526.9827.2426.6226.8726.871,493,400
Mar 20, 202528.4429.1827.0827.5027.502,317,300
Mar 19, 202529.7829.9229.0329.2229.22900,100
Mar 18, 202529.9330.0629.2129.8029.801,055,200
Mar 17, 202529.1230.6428.8929.9829.982,212,700
Mar 14, 202528.0729.9928.0029.1829.182,362,300
Mar 13, 202527.1027.7526.5827.4427.441,130,900
Mar 12, 202527.6628.0727.0227.5027.501,417,400
Mar 11, 202526.5527.7426.2527.0227.021,946,100
Mar 10, 202526.3926.9825.4626.0626.061,749,800
Mar 7, 202526.2527.2425.6427.0827.081,576,300
Mar 6, 202526.4327.2425.5226.4626.461,520,700
Mar 5, 202526.0526.9825.8826.6626.662,031,800
Mar 4, 202524.0026.2123.9025.5425.543,505,900
Mar 3, 202526.1526.3223.9624.3124.311,853,300
Feb 28, 202525.6626.9525.2025.9425.941,792,500
Feb 27, 202528.0728.5226.0626.1026.102,739,500
Feb 26, 202527.6728.6426.5527.6927.695,943,700
Feb 25, 202523.4723.5022.2922.9422.941,699,900
Feb 24, 202526.0026.0423.4523.4923.492,266,100
Feb 21, 202527.4527.6025.6526.0426.041,690,900
Feb 20, 202526.9927.9926.4026.8026.801,966,400
Feb 19, 202524.0027.4323.9526.4426.443,367,300
Feb 18, 202524.0024.4423.1924.0824.081,322,200
Feb 14, 202523.2423.9423.1023.7823.781,059,100
Feb 13, 202522.9623.4822.6723.2023.20973,800
Feb 12, 202522.5823.0322.3522.9122.911,169,500
Feb 11, 202522.9523.2722.7423.0523.05987,500
Feb 10, 202522.8923.5122.7323.3623.361,544,400
Feb 7, 202522.8022.8422.0322.7622.761,690,000
Feb 6, 202520.9123.2520.9123.0123.012,898,300
Feb 5, 202520.5121.1420.4520.8520.851,092,000
Feb 4, 202520.0021.0619.9620.7020.701,201,300
Feb 3, 202519.8720.4919.7019.9219.921,371,000
Jan 31, 202520.6521.7320.5120.5520.552,521,000
Jan 30, 202519.5321.1419.0020.5420.544,648,700
Jan 29, 202517.3717.6016.9617.4817.48559,700
Jan 28, 202517.2617.3716.8116.9016.901,167,500
Jan 27, 202517.9018.0016.8217.2217.221,370,200
Jan 24, 202518.5018.8018.2318.6018.60736,400
Jan 23, 202518.2718.5618.1818.4218.42672,000
Jan 22, 202518.6419.3818.5718.6918.69978,800
Jan 21, 202517.7118.8217.2918.5918.591,252,900
Jan 17, 202518.0018.1017.5817.6417.64675,600
Jan 16, 202518.0818.3717.0417.6817.681,220,700
Jan 15, 202518.3918.4917.7917.8917.891,847,500
Jan 14, 202516.5017.9916.4417.8617.862,961,300
Jan 13, 202515.1915.5314.9715.4915.49710,500
Jan 10, 202515.4615.7615.2415.6215.621,191,700
Jan 8, 202515.8616.0015.3215.4115.41790,800
Jan 7, 202515.9916.3315.7916.1516.15899,500
Jan 6, 202516.1516.5015.8115.8715.871,202,900
Jan 3, 202515.8016.1315.3815.5015.501,142,900
Jan 2, 202515.2115.7715.1815.5715.57986,600
Dec 31, 202415.1615.2714.9315.1015.101,117,500
Dec 30, 202415.0315.1414.6515.0715.071,034,100
Dec 27, 202415.5615.6015.0615.2015.20903,800
Dec 26, 202415.3015.6915.1015.6615.66747,500
Dec 24, 202415.3115.4915.2015.3815.38363,500
Dec 23, 202415.0615.3014.9715.2915.29606,100
Dec 20, 202414.8915.1814.7114.9114.911,199,900
Dec 19, 202415.7015.8915.1315.2115.211,500,800
Dec 18, 202415.4716.1914.9015.1615.161,445,300
Dec 17, 202415.3715.5115.0615.3015.30836,800
Dec 16, 202415.6215.6315.2115.2415.24781,000
Dec 13, 202415.4015.6215.1815.5915.591,471,600
Dec 12, 202415.3515.6015.2015.2615.26860,900
Dec 11, 202415.9216.1015.4915.6015.601,228,300
Dec 10, 202415.7816.0215.3315.7815.781,841,500
Dec 9, 202415.4316.4515.4116.0216.022,236,400
Dec 6, 202414.3615.0914.2214.8914.892,206,400
Dec 5, 202416.5016.5713.8714.1014.106,070,700
Dec 4, 202416.3516.8416.0816.5716.572,094,500
Dec 3, 202415.7616.2815.7116.2016.202,377,000
Dec 2, 202416.7517.2415.4515.6615.664,610,700
Nov 29, 202417.3417.6717.1217.1917.19985,000
Nov 27, 202417.6017.6916.9317.2717.271,266,800
Nov 26, 202418.3818.4417.1217.3717.371,879,500
Nov 25, 202419.0819.1518.4018.4418.44981,400
Nov 22, 202419.0419.3118.7818.7918.79998,600
Nov 21, 202418.7419.6118.5919.1819.18916,000
Nov 20, 202418.2418.8018.2118.6818.68586,000
Nov 19, 202418.4218.6018.2118.4018.40498,700
Nov 18, 202418.3518.9218.3418.4518.45716,300
Nov 15, 202418.3918.6218.1118.3318.33967,400
Nov 14, 202418.8918.9918.4818.7318.73850,200
Nov 13, 202418.6118.9218.4818.5918.59985,900
Nov 12, 202419.0319.1218.3618.6718.671,240,700
Nov 11, 202419.3019.6818.6919.0919.091,420,800
Nov 8, 202420.0020.3718.8519.2219.221,786,200
Nov 7, 202421.2922.1219.7020.6020.602,702,200
Nov 6, 202418.1819.0217.9218.9518.952,053,300
Nov 5, 202418.6319.0918.1118.1818.181,654,500
Nov 4, 202418.5719.1918.5618.5618.561,224,900
Nov 1, 202418.9119.2618.5118.5518.551,069,400
Oct 31, 202419.8820.0018.5718.8018.801,397,100
Oct 30, 202420.0320.4019.7120.0320.03916,500
Oct 29, 202419.7620.0619.2919.9719.97871,100
Oct 28, 202419.4720.0419.4519.6919.69688,800
Oct 25, 202419.3720.1519.3219.5219.52803,900
Oct 24, 202419.3519.8019.0619.2419.24822,100
Oct 23, 202419.2419.6918.8619.0819.081,017,200
Oct 22, 202419.0520.0519.0019.4319.43840,300
Oct 21, 202419.1519.4318.9919.1519.15738,500
Oct 18, 202419.7420.2519.1319.2119.211,533,800
Oct 17, 202419.5219.5318.4519.0019.001,871,900
Oct 16, 202419.8019.9119.3719.4619.46855,000
Oct 15, 202420.9621.3119.5519.5719.571,620,400
Oct 14, 202421.3721.6620.7521.3321.33801,300
Oct 11, 202420.3621.6020.3421.3221.321,012,000
Oct 10, 202421.5021.7920.6520.7720.771,513,800
Oct 9, 202421.7022.2821.4322.0722.071,305,200
Oct 8, 202421.9122.5220.5321.8121.812,770,800
Oct 7, 202423.3626.3222.9923.5923.596,371,200
Oct 4, 202421.7022.2320.7122.0422.046,074,500
Oct 3, 202418.6019.5718.5818.9018.90765,200
Oct 2, 202419.9720.2419.0219.1119.111,379,500
Oct 1, 202420.2820.2918.4119.0319.031,929,300
Sep 30, 202419.8421.2919.7620.3020.302,257,700
Sep 27, 202419.3919.7419.0119.4919.49871,600
Sep 26, 202419.0919.9218.4319.3119.311,886,000
Sep 25, 202418.0018.5017.6717.7417.74986,800
Sep 24, 202417.7218.3017.1218.2018.201,461,700
Sep 23, 202417.1417.2116.7317.0717.07630,200
Sep 20, 202417.2417.3716.8817.0417.04767,600
Sep 19, 202417.3517.5716.9517.4817.48962,000
Sep 18, 202416.7817.1816.3816.5316.53889,200
Sep 17, 202416.7016.9816.5116.7816.78578,200
Sep 16, 202416.5516.6516.1416.3716.37633,500
Sep 13, 202416.5217.1816.5016.8016.801,015,800
Sep 12, 202416.5716.6515.9516.2616.261,168,300
Sep 11, 202415.9816.6815.5216.6416.64785,500
Sep 10, 202415.7315.9315.4115.8715.87929,600
Sep 9, 202415.7715.8715.4315.6015.601,130,100
Sep 6, 202416.3316.4215.6015.6515.651,059,800
Sep 5, 202416.5716.8616.1716.5316.53871,300
Sep 4, 202416.5316.8516.2916.4716.471,322,500
Sep 3, 202417.6017.6516.6016.7016.701,092,500
Aug 30, 202418.2018.3017.8118.0418.04774,000
Aug 29, 202418.2318.3117.7017.7817.78828,900
Aug 28, 202418.2218.5217.4317.8617.861,052,600
Aug 27, 202418.5018.6018.1018.4218.42755,400
Aug 26, 202419.4919.4918.5018.6018.60820,400
Aug 23, 202419.2819.8419.2819.4919.49799,600
Aug 22, 202419.9419.9919.1119.2219.22862,300
Aug 21, 202420.1020.2019.6319.9419.94725,400
Aug 20, 202420.3220.3419.6119.8919.89661,100
Aug 19, 202419.9620.3419.5820.2920.29636,900
Aug 16, 202420.0420.4919.8620.0220.02986,700
Aug 15, 202419.8320.3919.6120.3120.311,226,800
Aug 14, 202419.4820.2119.1119.6819.681,283,400
Aug 13, 202419.1319.4318.8619.3819.38797,200
Aug 12, 202419.0919.2218.3218.8918.891,158,400
Aug 9, 202419.2119.6318.5919.1019.101,646,900
Aug 8, 202418.0519.7018.0519.4919.492,557,100
Aug 7, 202418.1618.5316.5017.5917.594,659,800
Aug 6, 202415.3315.3814.6315.1315.131,997,600
Aug 5, 202414.0315.5013.9415.0115.011,546,800
Aug 2, 202415.5516.0215.0015.6415.642,476,600
Aug 1, 202417.9517.9515.8716.2716.272,218,500
Jul 31, 202418.2018.4417.7517.9517.951,806,900
Jul 30, 202418.4518.5917.1917.3617.361,445,100
Jul 29, 202418.9919.6218.3618.3618.36806,100
Jul 26, 202419.6119.6718.5818.7418.741,248,300
Jul 25, 202419.0019.3118.1218.7018.701,800,300
Jul 24, 202420.7620.7619.2819.3219.321,431,100
Jul 23, 202421.0421.3320.7621.0021.00918,500
Jul 22, 202420.6321.6320.5721.4821.481,539,700
Jul 19, 202421.0421.2320.0320.1120.111,305,900
Jul 18, 202422.9623.2320.8621.1321.131,991,700
Jul 17, 202423.2623.7722.2722.3222.321,848,100
Jul 16, 202425.8825.8823.5323.9123.911,805,800
Jul 15, 202424.9025.7324.5925.5225.521,518,700
Jul 12, 202424.0724.8623.9524.4924.49957,100
Jul 11, 202424.5025.0323.3823.8723.871,168,900
Jul 10, 202423.1223.9323.0023.8823.881,044,500
Jul 9, 202423.6423.7122.4322.5422.541,626,400
Jul 8, 202424.3725.3323.4123.5423.541,428,200
Jul 5, 202423.9624.8123.5923.9423.941,021,400
Jul 3, 202422.7424.1022.5623.8723.87790,200
Jul 2, 202423.1723.4922.4522.7922.79589,800
Jul 1, 202422.9723.3222.1523.1923.19780,300
Jun 28, 202422.7523.8522.6323.0623.062,548,800
Jun 27, 202421.8822.6221.3322.3722.37758,100
Jun 26, 202421.7622.1621.5521.8821.88743,200
Jun 25, 202422.7122.8621.5521.8521.851,112,800
Jun 24, 202422.5522.9521.8822.6322.63695,800
Jun 21, 202422.8022.9821.5822.7222.721,241,100
Jun 20, 202424.1224.1522.8223.0223.021,214,600
Jun 18, 202423.6824.6723.3624.0924.091,226,600
Jun 17, 202423.7324.0023.0123.6923.691,323,500
Jun 14, 202424.9024.9623.3423.5423.541,221,100
Jun 13, 202424.8126.8524.7425.4525.451,762,900
Jun 12, 202423.6325.0223.6324.5624.561,237,800
Jun 11, 202423.3523.9622.4122.8822.881,150,200
Jun 10, 202422.0123.6921.7723.2723.271,420,800
Jun 7, 202422.6822.6821.8622.4122.41893,000
Jun 6, 202423.0323.3022.4222.7522.751,139,300
Jun 5, 202421.3823.1721.2322.9622.961,835,200
Jun 4, 202421.2521.4920.3020.6020.601,444,500
Jun 3, 202422.0022.0420.8421.2821.281,456,900
May 31, 202422.4122.4421.1221.6021.601,128,200
May 30, 202422.7622.7622.1522.3522.35678,500
May 29, 202422.8223.2522.4122.6222.621,118,700
May 28, 202422.8623.6322.5823.5723.571,143,300
May 24, 202422.5522.8122.1022.5622.56962,200
May 23, 202423.2523.5122.1722.2822.28810,000
May 22, 202423.3123.3122.4622.6322.631,133,100
May 21, 202423.0923.7223.0223.2323.23745,200
May 20, 202423.8624.1223.1323.3423.34841,800
May 17, 202424.4624.9723.7423.8023.801,135,700
May 16, 202424.0824.8623.9524.4924.491,227,400
May 15, 202423.4223.9222.4523.8723.871,439,100
May 14, 202423.2423.5923.0223.1623.161,343,800
May 13, 202423.4023.9822.5223.0223.021,331,300
May 10, 202425.3225.5622.7423.1323.132,257,600
May 9, 202426.0026.3125.1025.2925.291,006,900
May 8, 202427.5328.2125.4025.5625.561,760,900
May 7, 202427.7027.9727.0227.3327.331,182,400
May 6, 202427.5127.9727.3927.7527.751,031,100
May 3, 202427.3727.8126.8527.0027.00883,900
May 2, 202425.7526.5725.0326.5126.511,084,000
May 1, 202425.1426.0424.5724.9224.921,023,000
Apr 30, 202426.5026.6625.5025.5225.52942,100
Apr 29, 202427.1127.1625.1326.7326.731,057,500
Apr 26, 202426.0728.9425.3327.0427.042,549,200
Apr 25, 202427.2828.5826.6728.2928.291,088,900
Apr 24, 202428.1929.1727.5628.1528.151,215,300
Apr 23, 202426.1428.2525.9027.3927.391,796,600
Apr 22, 202425.5326.1625.0025.7525.751,007,800
Apr 19, 202427.0027.2124.5025.0025.001,790,100
Apr 18, 202427.7028.4126.7927.4127.411,255,800
Apr 17, 202428.9029.2527.6127.9127.91848,300
Apr 16, 202427.8229.1927.6228.8428.84760,600
Apr 15, 202429.0329.6828.0128.2128.211,300,900
Apr 12, 202429.5429.7828.4728.6128.61872,700
Apr 11, 202428.8430.1028.3030.0530.05940,200
Apr 10, 202428.8829.9628.5128.6128.611,327,700
Apr 9, 202431.3631.7029.1529.7629.761,285,800
Apr 8, 202432.8332.9531.0031.1931.19993,000
Apr 5, 202430.9032.6929.7032.0432.041,731,900
Apr 4, 202432.2533.4030.4030.6130.611,726,600
Apr 3, 202430.0031.7129.9031.2131.211,306,500
Apr 2, 202429.4430.5328.7730.4830.48908,200

Related Tickers

ACLS Axcelis Technologies, Inc.
50.32
+1.31%
 
AEHR Aehr Test Systems, Inc.
7.85
+7.68%
 
ONTO Onto Innovation Inc.
123.07
+1.43%
 
PLAB Photronics, Inc.
20.38
-1.83%
 
AMKR Amkor Technology, Inc.
18.11
+0.28%
 
INDI indie Semiconductor, Inc.
1.9800
-2.70%
 
UCTT Ultra Clean Holdings, Inc.
21.00
-1.91%
 
LRCX Lam Research Corporation
72.83
+0.18%
 
AMBA Ambarella, Inc.
50.46
+0.26%
 
AMAT Applied Materials, Inc.
145.66
+0.37%