Acm Research Inc (ACMR) Historical Stock Data
18.79 ↓0.39 (-2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACMR is down -0.78% a day on average. There have been 10 days where Acm Research Inc closed green and 20 days where ACMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.04 | 18.79 | ↓$0.25 (-1.31%) | 18.78 | 19.31 | 1M |
| 2024-11-21 | 18.74 | 19.18 | ↑$0.44 (2.35%) | 18.59 | 19.61 | 0.92M |
| 2024-11-20 | 18.24 | 18.68 | ↑$0.44 (2.41%) | 18.21 | 18.80 | 586.11K |
| 2024-11-19 | 18.42 | 18.40 | ↓$0.02 (-0.11%) | 18.21 | 18.60 | 498.77K |
| 2024-11-18 | 18.35 | 18.45 | ↑$0.10 (0.54%) | 18.34 | 18.93 | 716.28K |
| 2024-11-15 | 18.39 | 18.33 | ↓$0.06 (-0.33%) | 18.12 | 18.62 | 0.97M |
| 2024-11-14 | 18.89 | 18.73 | ↓$0.16 (-0.85%) | 18.48 | 18.99 | 850.39K |
| 2024-11-13 | 18.61 | 18.59 | ↓$0.02 (-0.11%) | 18.48 | 18.92 | 0.98M |
| 2024-11-12 | 19.03 | 18.67 | ↓$0.36 (-1.89%) | 18.36 | 19.12 | 1.24M |
| 2024-11-11 | 19.30 | 19.09 | ↓$0.21 (-1.09%) | 18.69 | 19.68 | 1.42M |
| 2024-11-08 | 20.00 | 19.22 | ↓$0.78 (-3.90%) | 18.85 | 20.37 | 1.79M |
| 2024-11-07 | 21.29 | 20.60 | ↓$0.69 (-3.24%) | 19.70 | 22.12 | 2.70M |
| 2024-11-06 | 18.18 | 18.95 | ↑$0.77 (4.24%) | 17.92 | 19.02 | 2.05M |
| 2024-11-05 | 18.63 | 18.18 | ↓$0.45 (-2.42%) | 18.11 | 19.09 | 1.65M |
| 2024-11-04 | 18.57 | 18.56 | ↓$0.01 (-0.05%) | 18.56 | 19.19 | 1.22M |
| 2024-11-01 | 18.91 | 18.55 | ↓$0.36 (-1.90%) | 18.51 | 19.26 | 1.07M |
| 2024-10-31 | 19.88 | 18.80 | ↓$1.09 (-5.46%) | 18.57 | 20.00 | 1.40M |
| 2024-10-30 | 20.03 | 20.03 | ↑$0.00 (0.00%) | 19.71 | 20.40 | 0.92M |
| 2024-10-29 | 19.76 | 19.97 | ↑$0.20 (1.04%) | 19.29 | 20.06 | 871.15K |
| 2024-10-28 | 19.47 | 19.69 | ↑$0.22 (1.13%) | 19.45 | 20.04 | 688.57K |
| 2024-10-25 | 19.37 | 19.52 | ↑$0.15 (0.77%) | 19.32 | 20.15 | 801.82K |
| 2024-10-24 | 19.35 | 19.24 | ↓$0.11 (-0.57%) | 19.06 | 19.80 | 821.95K |
| 2024-10-23 | 19.24 | 19.08 | ↓$0.16 (-0.83%) | 18.86 | 19.69 | 1.02M |
| 2024-10-22 | 19.05 | 19.43 | ↑$0.38 (1.99%) | 19.00 | 20.05 | 840.42K |
| 2024-10-21 | 19.15 | 19.15 | ↑$0.00 (0.00%) | 18.99 | 19.43 | 738.53K |
| 2024-10-18 | 19.74 | 19.21 | ↓$0.53 (-2.68%) | 19.13 | 20.25 | 1.53M |
| 2024-10-17 | 19.52 | 19.01 | ↓$0.52 (-2.64%) | 18.45 | 19.53 | 1.87M |
| 2024-10-16 | 19.80 | 19.46 | ↓$0.34 (-1.72%) | 19.37 | 19.91 | 854.88K |
| 2024-10-15 | 20.96 | 19.57 | ↓$1.39 (-6.63%) | 19.55 | 21.31 | 1.62M |
| 2024-10-14 | 21.37 | 21.33 | ↓$0.04 (-0.19%) | 20.75 | 21.66 | 801.47K |
Create an account or log in to view more rows.
$ACMR they don’t want us to shine… But we gon shine…
$ACMR rocket fuel tanks are full. Gonna shoot to the stars
$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!