Acm Research Inc (ACMR) Historical Stock Data
28.28 ↑0.13 (0.44%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACMR is down -0.24% a day on average. There have been 14 days where Acm Research Inc closed green and 16 days where ACMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.19 | 28.15 | ↓$0.04 (-0.14%) | 27.56 | 29.17 | 1.22M |
| 2024-04-23 | 26.14 | 27.39 | ↑$1.25 (4.78%) | 25.90 | 28.25 | 1.80M |
| 2024-04-22 | 25.53 | 25.75 | ↑$0.22 (0.86%) | 25.00 | 26.16 | 1.01M |
| 2024-04-19 | 27.00 | 25.00 | ↓$2.00 (-7.41%) | 24.50 | 27.21 | 1.79M |
| 2024-04-18 | 27.70 | 27.41 | ↓$0.29 (-1.06%) | 26.79 | 28.41 | 1.26M |
| 2024-04-17 | 28.90 | 27.91 | ↓$0.99 (-3.43%) | 27.61 | 29.25 | 848.23K |
| 2024-04-16 | 27.82 | 28.84 | ↑$1.02 (3.67%) | 27.62 | 29.19 | 760.72K |
| 2024-04-15 | 29.03 | 28.21 | ↓$0.82 (-2.82%) | 28.01 | 29.68 | 1.30M |
| 2024-04-12 | 29.54 | 28.61 | ↓$0.93 (-3.15%) | 28.47 | 29.78 | 893.66K |
| 2024-04-11 | 28.84 | 30.05 | ↑$1.21 (4.20%) | 28.30 | 30.10 | 0.94M |
| 2024-04-10 | 28.88 | 28.61 | ↓$0.27 (-0.93%) | 28.51 | 29.96 | 1.33M |
| 2024-04-09 | 31.36 | 29.76 | ↓$1.60 (-5.10%) | 29.15 | 31.70 | 1.29M |
| 2024-04-08 | 32.83 | 31.19 | ↓$1.64 (-5.00%) | 31.00 | 32.95 | 0.99M |
| 2024-04-05 | 30.90 | 32.04 | ↑$1.14 (3.69%) | 29.70 | 32.69 | 1.73M |
| 2024-04-04 | 32.25 | 30.61 | ↓$1.64 (-5.09%) | 30.40 | 33.40 | 1.73M |
| 2024-04-03 | 30.00 | 31.21 | ↑$1.21 (4.03%) | 29.90 | 31.71 | 1.31M |
| 2024-04-02 | 29.44 | 30.48 | ↑$1.04 (3.53%) | 28.77 | 30.53 | 0.91M |
| 2024-04-01 | 29.51 | 30.32 | ↑$0.81 (2.74%) | 29.36 | 31.18 | 1.27M |
| 2024-03-28 | 28.71 | 29.14 | ↑$0.43 (1.50%) | 28.61 | 29.60 | 1.34M |
| 2024-03-27 | 29.86 | 28.70 | ↓$1.16 (-3.88%) | 28.15 | 29.93 | 1.33M |
| 2024-03-26 | 30.38 | 29.65 | ↓$0.73 (-2.42%) | 29.60 | 31.79 | 1.06M |
| 2024-03-25 | 30.73 | 30.16 | ↓$0.57 (-1.85%) | 29.98 | 32.14 | 1.25M |
| 2024-03-22 | 30.19 | 30.84 | ↑$0.65 (2.15%) | 29.45 | 31.39 | 1.25M |
| 2024-03-21 | 30.03 | 30.19 | ↑$0.16 (0.53%) | 30.03 | 31.06 | 1.84M |
| 2024-03-20 | 27.88 | 29.22 | ↑$1.34 (4.81%) | 27.32 | 29.39 | 1.42M |
| 2024-03-19 | 27.75 | 27.55 | ↓$0.20 (-0.72%) | 24.07 | 27.85 | 3.04M |
| 2024-03-18 | 27.55 | 28.63 | ↑$1.08 (3.92%) | 27.32 | 28.88 | 2.15M |
| 2024-03-15 | 27.10 | 27.11 | ↑$0.01 (0.04%) | 26.79 | 27.63 | 1.33M |
| 2024-03-14 | 28.53 | 27.47 | ↓$1.06 (-3.72%) | 26.95 | 28.53 | 1.16M |
| 2024-03-13 | 29.04 | 28.75 | ↓$0.29 (-1.00%) | 28.52 | 29.69 | 0.97M |
Create an account or log in to view more rows.
$ACMR Games being played here.
$ACMR puts r going to print tomorrow
$ACMR no pain no gain
$ACMR just bought a half position.
$ACMR what’s next bulls
$ACMR holding unfortunately lol
$ACMR Buy Buy Buy
$ACMR buying!
$ACMR I can wait.
$ACMR I like the stock!