ACMR - ACM Research, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202070.8783.8070.7780.8480.841,472,000
Jul 02, 202063.9768.2163.4765.8965.89812,800
Jul 01, 202062.7666.4959.2160.6560.65412,700
Jun 30, 202058.5162.8857.2262.3662.36440,700
Jun 29, 202061.2361.2356.2358.0058.00376,500
Jun 26, 202063.4063.5059.6160.6760.67226,900
Jun 25, 202063.5563.8761.1863.2063.20257,000
Jun 24, 202061.6063.9060.0263.5663.56366,600
Jun 23, 202059.3564.9859.3561.8461.84552,200
Jun 22, 202059.1059.5357.1957.6057.60427,400
Jun 19, 202062.2864.3159.9360.4360.43306,900
Jun 18, 202061.1964.3859.7961.1661.16299,600
Jun 17, 202059.3364.4059.0261.3861.38450,900
Jun 16, 202059.7360.4957.6759.3359.33307,500
Jun 15, 202053.8459.1953.2158.5058.50457,800
Jun 12, 202056.6258.7553.8356.3556.35364,600
Jun 11, 202056.0058.1954.6255.3555.35483,300
Jun 10, 202058.3759.0555.8058.3658.36429,600
Jun 09, 202056.2659.7355.6657.4657.46379,200
Jun 08, 202061.9962.1055.5656.8256.82865,500
Jun 05, 202064.8867.4061.5762.4462.44457,200
Jun 04, 202065.0965.3262.7365.1065.10243,900
Jun 03, 202061.3065.8761.3065.0865.08428,800
Jun 02, 202063.9464.3759.5060.9160.91484,400
Jun 01, 202060.0166.9760.0163.9063.90595,800
May 29, 202059.3060.0056.2559.7959.79454,800
May 28, 202058.9062.0057.6458.6558.65305,700
May 27, 202060.0160.6453.0059.1659.16618,300
May 26, 202056.9862.8756.7959.2059.20971,300
May 22, 202055.2356.6750.9652.8752.87452,200
May 21, 202057.9561.3853.1454.5054.50823,600
May 20, 202065.7167.5353.4655.0855.081,359,900
May 19, 202063.8069.2563.7965.6965.69694,800
May 18, 202061.2063.9658.6563.6163.61572,000
May 15, 202057.0059.7555.4658.7158.71583,600
May 14, 202048.2360.3848.2160.0360.031,281,900
May 13, 202056.3056.8147.7750.2850.28788,700
May 12, 202055.0058.7851.6756.0556.051,145,800
May 11, 202046.8354.3646.3553.8453.84844,500
May 08, 202043.6247.6443.3546.6646.66707,800
May 07, 202039.5844.8839.5844.1944.19723,100
May 06, 202039.6141.8638.8939.3039.30465,100
May 05, 202036.4439.0636.4437.6837.68286,200
May 04, 202035.1936.6934.5735.7935.79274,700
May 01, 202038.5039.5035.0235.6835.68491,400
Apr 30, 202041.7941.7939.5739.9339.93216,900
Apr 29, 202039.4142.0039.1941.4441.44379,800
Apr 28, 202038.8039.5937.4538.2638.26330,400
Apr 27, 202037.5040.7937.3038.0238.02616,900
Apr 24, 202036.0336.6834.5036.5036.50332,100
Apr 23, 202036.8637.4135.2435.8335.83288,600
Apr 22, 202034.5537.2834.5537.0937.09299,000
Apr 21, 202035.5035.8032.7733.3333.33343,700
Apr 20, 202035.5037.9135.5036.0336.03211,500
Apr 17, 202036.5038.0235.5836.0736.07318,900
Apr 16, 202033.5735.7933.5735.7335.73327,500
Apr 15, 202034.8434.9832.1533.4833.48272,500
Apr 14, 202034.0036.5934.0034.5934.59476,500
Apr 13, 202033.2133.2931.6133.2833.28306,300
Apr 09, 202035.1735.9432.4933.0833.08376,200
Apr 08, 202034.0035.2233.4734.8834.88539,800
Apr 07, 202033.0034.7431.7833.2533.25589,700
Apr 06, 202027.8832.7227.3132.5532.55709,400
Apr 03, 202027.5027.8125.6627.2027.20240,600
Apr 02, 202027.1828.6226.8027.5227.52258,800
Apr 01, 202028.3529.1226.8827.3427.34361,400
Mar 31, 202030.0030.6028.8929.6129.61522,600
Mar 30, 202028.4330.3027.9129.9929.99379,000
Mar 27, 202028.1029.2527.4428.3828.38337,100
Mar 26, 202028.0530.0128.0529.9029.90600,800
Mar 25, 202028.3629.9027.1027.7027.70573,300
Mar 24, 202028.3331.4627.1128.2428.241,029,800
Mar 23, 202022.4226.9721.5326.2226.22975,200
Mar 20, 202021.8424.0621.6722.0722.07900,600
Mar 19, 202021.9521.9518.5720.5020.501,269,500
Mar 18, 202022.1422.8315.9517.2517.25838,400
Mar 17, 202021.4424.9220.4624.0224.02574,700
Mar 16, 202019.1521.8918.9721.0121.01520,700
Mar 13, 202025.4226.3921.5322.8722.87582,100
Mar 12, 202025.0025.4622.2823.4323.43597,600
Mar 11, 202027.2227.2224.8025.6025.60642,500
Mar 10, 202028.0029.3026.1126.7926.79944,700
Mar 09, 202028.2629.3127.0027.0127.01565,600
Mar 06, 202034.5034.6030.9432.0332.03527,400
Mar 05, 202034.8936.2234.5935.2935.29269,200
Mar 04, 202036.1236.8435.0035.7035.70258,900
Mar 03, 202036.9937.2834.6735.5635.56524,000
Mar 02, 202035.5636.6833.7036.6736.67319,600
Feb 28, 202033.2735.3632.1334.9534.95570,700
Feb 27, 202035.0036.3033.9135.1135.11638,700
Feb 26, 202036.9638.2436.5137.3637.36288,900
Feb 25, 202038.9539.6436.0737.5037.50527,400
Feb 24, 202036.4039.6934.8838.2638.26661,300
Feb 21, 202042.9343.5838.5538.7238.72626,900
Feb 20, 202040.4343.1040.2342.6542.65705,900
Feb 19, 202042.3946.3939.6839.9239.921,385,500
Feb 18, 202040.0142.7639.8741.8341.831,257,100
Feb 14, 202038.8639.4838.0639.1039.10275,400
Feb 13, 202040.7240.7238.3038.7038.70472,000
Feb 12, 202039.7241.0038.5340.7640.76560,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...