Acm Research Inc (ACMR)

NASDAQ

Currency in USD

Disclaimer

16.64

-0.06(-0.36%)

Closed30/11

After Hours

16.43-0.21(-1.26%)

30/11

Day's Range

16.31

16.94

52 wk Range

6.91

21.07

ACMR Historical Data

Get free historical data for ACMR. You'll find the closing price, open, high, low, change and %change of the Acm Research Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/01/2023 - 12/01/2023

Date	Price	Open	High	Low	Vol.	Change %
11/30/2023	16.64	16.80	16.94	16.31	720.85K	-0.36%
11/29/2023	16.70	17.59	17.73	16.55	966.41K	-2.91%
11/28/2023	17.20	17.57	17.64	16.93	522.44K	-2.66%
11/27/2023	17.67	17.14	17.72	16.91	692.76K	+2.14%
11/24/2023	17.30	17.51	17.54	16.77	451.81K	-1.82%
11/22/2023	17.62	17.67	18.17	17.48	581.06K	+0.69%
11/21/2023	17.50	18.32	18.32	17.44	670.77K	-6.22%
11/20/2023	18.66	17.68	18.72	17.68	861.00K	+5.54%
11/17/2023	17.68	18.10	18.18	17.46	912.96K	-1.39%
11/16/2023	17.93	17.97	18.30	17.47	721.18K	-1.70%
11/15/2023	18.24	17.97	18.75	17.90	698.34K	+2.24%
11/14/2023	17.84	18.11	18.25	17.17	918.53K	+3.54%
11/13/2023	17.23	16.79	17.42	16.51	925.80K	+1.17%
11/10/2023	17.03	16.56	17.11	16.00	936.28K	+4.41%
11/09/2023	16.31	17.80	17.83	16.30	1.72M	-7.77%
11/08/2023	17.68	15.59	17.73	15.51	1.83M	+11.93%
11/07/2023	15.80	13.10	15.98	12.95	2.11M	+5.33%
11/06/2023	15.00	15.45	15.45	14.60	1.08M	-0.63%
11/03/2023	15.10	14.92	15.27	14.75	1.05M	+3.82%
11/02/2023	14.54	14.23	14.62	13.89	1.22M	+7.07%
11/01/2023	13.58	13.74	14.09	13.12	1.34M	-0.15%

Highest

18.75

Change %

22.35

Average

16.82

Difference

5.80

Lowest

12.95

Markets

US 30

36,003.30

+52.4

+0.15%

US 500

4,572.30

+4.5

+0.10%

Dow Jones

35,950.89

+520.47

+1.47%

S&P 500

4,567.80

+17.22

+0.38%

Nasdaq

14,226.22

-32.27

-0.23%

S&P 500 VIX

12.86

-0.06

-0.46%

Dollar Index

103.235

-0.193

-0.19%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	239.79	-1.78%	127.47M
AMZN	146.05	-0.18%	58.11M
NVDA	467.70	-2.85%	50.04M
AAPL	189.91	+0.29%	45.23M
MSFT	378.73	-0.03%	27.12M
CRM	251.90	+9.36%	23.46M
META	327.15	-1.52%	21.45M

Name	Last	Chg. %	Vol.
CRM	251.90	+9.36%	23.46M
PSX	128.87	+5.44%	7.07M
DFS	93.00	+4.62%	3.77M
CNC	73.67	+4.53%	3.98M
MOH	365.53	+4.19%	373.24K
VLTO	77.24	+4.07%	2.87M
PDD	147.44	+4.03%	12.43M

Name	Last	Chg. %	Vol.
LCID	4.22	-3.21%	25.01M
F	10.26	-3.12%	66.98M
WBD	10.46	-2.97%	23.73M
NVDA	467.70	-2.85%	50.04M
VFC	16.71	-2.45%	13.47M
TEAM	190.93	-2.36%	1.71M
GFS	53.69	-2.29%	1.26M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.79	-1.78%	127.47M
NVDA	467.70	-2.85%	50.04M
CRM	251.90	+9.36%	23.46M
AAPL	189.91	+0.29%	45.23M
BABA	74.86	+0.25%	17.03M

Popular Searches

Please try another search

Acm Research Inc (ACMR)

ACMR Historical Data

Trending Stocks