ACM Research, Inc. (ACMR)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 23.42 | 23.52 | 22.45 | 23.50 | 23.50 | 811,747 |
| 14 may 2024 | 23.24 | 23.59 | 23.02 | 23.16 | 23.16 | 1,343,100 |
| 13 may 2024 | 23.40 | 23.98 | 22.52 | 23.02 | 23.02 | 1,331,300 |
| 10 may 2024 | 25.32 | 25.56 | 22.74 | 23.13 | 23.13 | 2,257,600 |
| 09 may 2024 | 26.00 | 26.31 | 25.10 | 25.29 | 25.29 | 1,006,900 |
| 08 may 2024 | 27.53 | 28.21 | 25.40 | 25.56 | 25.56 | 1,760,900 |
| 07 may 2024 | 27.70 | 27.97 | 27.02 | 27.33 | 27.33 | 1,182,400 |
| 06 may 2024 | 27.51 | 27.97 | 27.39 | 27.75 | 27.75 | 1,031,100 |
| 03 may 2024 | 27.37 | 27.81 | 26.85 | 27.00 | 27.00 | 883,900 |
| 02 may 2024 | 25.75 | 26.57 | 25.03 | 26.51 | 26.51 | 1,084,000 |
| 01 may 2024 | 25.14 | 26.04 | 24.57 | 24.92 | 24.92 | 1,023,000 |
| 30 abr 2024 | 26.50 | 26.66 | 25.50 | 25.52 | 25.52 | 942,100 |
| 29 abr 2024 | 27.11 | 27.16 | 25.13 | 26.73 | 26.73 | 1,057,500 |
| 26 abr 2024 | 26.07 | 28.94 | 25.33 | 27.04 | 27.04 | 2,549,200 |
| 25 abr 2024 | 27.28 | 28.58 | 26.67 | 28.29 | 28.29 | 1,088,900 |
| 24 abr 2024 | 28.19 | 29.17 | 27.56 | 28.15 | 28.15 | 1,215,300 |
| 23 abr 2024 | 26.14 | 28.25 | 25.90 | 27.39 | 27.39 | 1,796,600 |
| 22 abr 2024 | 25.53 | 26.16 | 25.00 | 25.75 | 25.75 | 1,007,800 |
| 19 abr 2024 | 27.00 | 27.21 | 24.50 | 25.00 | 25.00 | 1,790,100 |
| 18 abr 2024 | 27.70 | 28.41 | 26.79 | 27.41 | 27.41 | 1,255,800 |
| 17 abr 2024 | 28.90 | 29.25 | 27.61 | 27.91 | 27.91 | 848,300 |
| 16 abr 2024 | 27.82 | 29.19 | 27.62 | 28.84 | 28.84 | 760,600 |
| 15 abr 2024 | 29.03 | 29.68 | 28.01 | 28.21 | 28.21 | 1,300,900 |
| 12 abr 2024 | 29.54 | 29.78 | 28.47 | 28.61 | 28.61 | 872,700 |
| 11 abr 2024 | 28.84 | 30.10 | 28.30 | 30.05 | 30.05 | 940,200 |
| 10 abr 2024 | 28.88 | 29.96 | 28.51 | 28.61 | 28.61 | 1,327,700 |
| 09 abr 2024 | 31.36 | 31.70 | 29.15 | 29.76 | 29.76 | 1,285,800 |
| 08 abr 2024 | 32.83 | 32.95 | 31.00 | 31.19 | 31.19 | 993,000 |
| 05 abr 2024 | 30.90 | 32.69 | 29.70 | 32.04 | 32.04 | 1,731,900 |
| 04 abr 2024 | 32.25 | 33.40 | 30.40 | 30.61 | 30.61 | 1,726,600 |
| 03 abr 2024 | 30.00 | 31.71 | 29.90 | 31.21 | 31.21 | 1,306,500 |
| 02 abr 2024 | 29.44 | 30.53 | 28.77 | 30.48 | 30.48 | 908,200 |
| 01 abr 2024 | 29.51 | 31.18 | 29.36 | 30.32 | 30.32 | 1,274,800 |
| 28 mar 2024 | 28.71 | 29.60 | 28.61 | 29.14 | 29.14 | 1,343,100 |
| 27 mar 2024 | 29.86 | 29.93 | 28.15 | 28.70 | 28.70 | 1,331,700 |
| 26 mar 2024 | 30.38 | 31.79 | 29.60 | 29.65 | 29.65 | 1,056,100 |
| 25 mar 2024 | 30.73 | 32.14 | 29.98 | 30.16 | 30.16 | 1,250,000 |
| 22 mar 2024 | 30.19 | 31.39 | 29.45 | 30.84 | 30.84 | 1,253,400 |
| 21 mar 2024 | 30.03 | 31.06 | 30.03 | 30.19 | 30.19 | 1,844,400 |
| 20 mar 2024 | 27.88 | 29.39 | 27.32 | 29.22 | 29.22 | 1,424,100 |
| 19 mar 2024 | 27.75 | 27.85 | 24.07 | 27.55 | 27.55 | 3,035,900 |
| 18 mar 2024 | 27.55 | 28.88 | 27.32 | 28.63 | 28.63 | 2,149,600 |
| 15 mar 2024 | 27.10 | 27.63 | 26.78 | 27.11 | 27.11 | 1,326,100 |
| 14 mar 2024 | 28.53 | 28.53 | 26.95 | 27.47 | 27.47 | 1,163,400 |
| 13 mar 2024 | 29.04 | 29.69 | 28.52 | 28.75 | 28.75 | 966,900 |
| 12 mar 2024 | 28.76 | 29.71 | 28.02 | 29.35 | 29.35 | 1,164,000 |
| 11 mar 2024 | 29.34 | 29.40 | 27.52 | 28.34 | 28.34 | 1,571,200 |
| 08 mar 2024 | 30.50 | 30.75 | 30.01 | 30.16 | 30.16 | 1,644,600 |
| 07 mar 2024 | 31.36 | 32.18 | 30.30 | 30.40 | 30.40 | 2,514,500 |
| 06 mar 2024 | 31.19 | 31.20 | 29.35 | 30.46 | 30.46 | 1,762,700 |
| 05 mar 2024 | 31.32 | 31.33 | 27.28 | 29.22 | 29.22 | 3,264,600 |
| 04 mar 2024 | 33.56 | 33.72 | 30.03 | 31.92 | 31.92 | 4,187,600 |
| 01 mar 2024 | 31.55 | 34.40 | 30.82 | 33.91 | 33.91 | 3,740,400 |
| 29 feb 2024 | 31.71 | 32.98 | 30.00 | 30.92 | 30.92 | 3,508,000 |
| 28 feb 2024 | 25.20 | 31.00 | 25.17 | 30.68 | 30.68 | 12,244,400 |
| 27 feb 2024 | 21.94 | 22.78 | 21.49 | 21.79 | 21.79 | 3,998,400 |
| 26 feb 2024 | 22.02 | 22.29 | 21.21 | 21.60 | 21.60 | 1,844,200 |
| 23 feb 2024 | 20.55 | 21.25 | 19.93 | 20.49 | 20.49 | 1,199,800 |
| 22 feb 2024 | 19.80 | 21.14 | 19.69 | 20.58 | 20.58 | 2,801,800 |
| 21 feb 2024 | 17.97 | 19.16 | 17.95 | 19.13 | 19.13 | 1,079,900 |
| 20 feb 2024 | 19.00 | 19.25 | 17.82 | 18.34 | 18.34 | 1,270,200 |
| 16 feb 2024 | 20.00 | 20.33 | 19.46 | 19.58 | 19.58 | 935,000 |
| 15 feb 2024 | 20.03 | 20.17 | 19.60 | 19.97 | 19.97 | 1,248,900 |
| 14 feb 2024 | 18.77 | 19.86 | 18.77 | 19.78 | 19.78 | 1,115,300 |
| 13 feb 2024 | 18.02 | 18.71 | 17.55 | 18.38 | 18.38 | 1,170,300 |
| 12 feb 2024 | 18.69 | 19.87 | 18.51 | 19.23 | 19.23 | 1,743,200 |
| 09 feb 2024 | 17.20 | 18.35 | 17.20 | 18.33 | 18.33 | 1,195,500 |
| 08 feb 2024 | 16.42 | 17.47 | 16.34 | 16.97 | 16.97 | 1,079,400 |
| 07 feb 2024 | 16.40 | 16.53 | 16.11 | 16.29 | 16.29 | 923,200 |
| 06 feb 2024 | 16.33 | 16.80 | 16.25 | 16.48 | 16.48 | 1,273,500 |
| 05 feb 2024 | 16.00 | 16.10 | 15.70 | 15.84 | 15.84 | 1,032,900 |
| 02 feb 2024 | 16.80 | 16.87 | 16.17 | 16.24 | 16.24 | 1,270,300 |
| 01 feb 2024 | 17.48 | 17.57 | 16.57 | 16.99 | 16.99 | 1,144,500 |
| 31 ene 2024 | 17.76 | 18.00 | 17.17 | 17.22 | 17.22 | 1,178,300 |
| 30 ene 2024 | 18.57 | 18.81 | 17.60 | 18.01 | 18.01 | 1,222,200 |
| 29 ene 2024 | 19.01 | 19.01 | 18.52 | 18.79 | 18.79 | 1,021,100 |
| 26 ene 2024 | 19.82 | 19.88 | 18.74 | 18.98 | 18.98 | 1,421,700 |
| 25 ene 2024 | 20.39 | 21.18 | 20.12 | 20.25 | 20.25 | 1,068,800 |
| 24 ene 2024 | 21.70 | 21.74 | 20.51 | 20.62 | 20.62 | 1,559,300 |
| 23 ene 2024 | 21.50 | 22.31 | 20.88 | 21.00 | 21.00 | 1,615,400 |
| 22 ene 2024 | 21.17 | 22.47 | 20.85 | 21.65 | 21.65 | 1,792,200 |
| 19 ene 2024 | 20.27 | 20.54 | 19.73 | 20.46 | 20.46 | 1,064,300 |
| 18 ene 2024 | 20.01 | 20.46 | 19.45 | 19.90 | 19.90 | 1,423,200 |
| 17 ene 2024 | 20.03 | 20.08 | 19.13 | 19.89 | 19.89 | 1,265,700 |
| 16 ene 2024 | 21.30 | 21.34 | 19.93 | 20.56 | 20.56 | 2,101,400 |
| 12 ene 2024 | 20.50 | 22.24 | 20.49 | 21.81 | 21.81 | 1,512,100 |
| 11 ene 2024 | 21.25 | 21.36 | 20.17 | 20.50 | 20.50 | 1,453,100 |
| 10 ene 2024 | 19.71 | 21.23 | 19.65 | 21.15 | 21.15 | 2,581,100 |
| 09 ene 2024 | 17.86 | 19.56 | 16.70 | 19.42 | 19.42 | 2,571,900 |
| 08 ene 2024 | 17.10 | 17.27 | 16.92 | 17.03 | 17.03 | 765,700 |
| 05 ene 2024 | 16.89 | 17.26 | 16.66 | 16.96 | 16.96 | 744,800 |
| 04 ene 2024 | 17.42 | 17.58 | 16.99 | 17.00 | 17.00 | 658,500 |
| 03 ene 2024 | 18.15 | 18.19 | 17.33 | 17.66 | 17.66 | 1,325,000 |
| 02 ene 2024 | 19.06 | 19.13 | 18.43 | 18.67 | 18.67 | 599,800 |
| 29 dic 2023 | 19.95 | 20.29 | 19.26 | 19.54 | 19.54 | 551,600 |
| 28 dic 2023 | 19.84 | 20.43 | 19.77 | 19.96 | 19.96 | 667,900 |
| 27 dic 2023 | 19.97 | 20.24 | 19.66 | 19.79 | 19.79 | 692,100 |
| 26 dic 2023 | 18.61 | 20.03 | 18.61 | 19.88 | 19.88 | 1,044,700 |
| 22 dic 2023 | 18.63 | 18.87 | 18.36 | 18.52 | 18.52 | 432,300 |
| 21 dic 2023 | 18.30 | 18.58 | 17.95 | 18.56 | 18.56 | 448,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.