Acm Research Inc (ACMR) Historical Stock Data
14.91 ↓0.30 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACMR is down -1.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.89 | 14.91 | ↑$0.02 (0.13%) | 14.71 | 15.18 | 1.20M |
| 2024-12-19 | 15.70 | 15.21 | ↓$0.49 (-3.12%) | 15.13 | 15.89 | 1.50M |
| 2024-12-18 | 15.47 | 15.16 | ↓$0.31 (-2.00%) | 14.90 | 16.19 | 1.45M |
| 2024-12-17 | 15.37 | 15.30 | ↓$0.07 (-0.46%) | 15.06 | 15.51 | 837.03K |
| 2024-12-16 | 15.62 | 15.24 | ↓$0.38 (-2.43%) | 15.21 | 15.63 | 781.21K |
| 2024-12-13 | 15.40 | 15.59 | ↑$0.19 (1.23%) | 15.18 | 15.62 | 1.47M |
| 2024-12-12 | 15.35 | 15.26 | ↓$0.09 (-0.59%) | 15.20 | 15.60 | 860.94K |
| 2024-12-11 | 15.92 | 15.60 | ↓$0.32 (-2.01%) | 15.50 | 16.10 | 1.23M |
| 2024-12-10 | 15.78 | 15.78 | ↑$0.00 (0.00%) | 15.33 | 16.02 | 1.84M |
| 2024-12-09 | 15.43 | 16.02 | ↑$0.59 (3.82%) | 15.41 | 16.45 | 2.24M |
| 2024-12-06 | 14.36 | 14.89 | ↑$0.53 (3.69%) | 14.22 | 15.09 | 2.21M |
| 2024-12-05 | 16.50 | 14.10 | ↓$2.40 (-14.55%) | 13.87 | 16.57 | 6.07M |
| 2024-12-04 | 16.35 | 16.57 | ↑$0.22 (1.35%) | 16.08 | 16.84 | 2.09M |
| 2024-12-03 | 15.76 | 16.20 | ↑$0.44 (2.79%) | 15.71 | 16.28 | 2.38M |
| 2024-12-02 | 16.75 | 15.66 | ↓$1.09 (-6.51%) | 15.45 | 17.24 | 4.61M |
| 2024-11-29 | 17.34 | 17.19 | ↓$0.15 (-0.87%) | 17.12 | 17.67 | 0.99M |
| 2024-11-27 | 17.60 | 17.27 | ↓$0.33 (-1.88%) | 16.93 | 17.69 | 1.27M |
| 2024-11-26 | 18.38 | 17.37 | ↓$1.01 (-5.50%) | 17.12 | 18.44 | 1.88M |
| 2024-11-25 | 19.08 | 18.44 | ↓$0.64 (-3.35%) | 18.40 | 19.15 | 0.98M |
| 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 |
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!