Quantcast

Historical Stock Prices

ACMR 
$9.77
*  
0.51
4.96%
Get ACMR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ACMR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 10.29 10.3367 9.58 9.77 28,718
01/17/2019 10.25 10.39 10.02 10.28 13,031
01/16/2019 10.5 10.5 10.249 10.45 10,658
01/15/2019 10.38 10.43 10.22 10.43 4,471
01/14/2019 10.355 10.46 10.18 10.26 11,023
01/11/2019 10.45 10.51 10.3 10.51 9,446
01/10/2019 10.55 10.6 10.36 10.5 7,270
01/09/2019 10.719 10.74 10.4 10.58 17,231
01/08/2019 10.8 10.8 10.43 10.73 12,381
01/07/2019 10.5167 10.86 9.9915 10.75 27,830
01/04/2019 10.372 10.8 10.357 10.7 22,662
01/03/2019 10.8 10.8 10.3113 10.37 21,272
01/02/2019 10.77 10.99 10.62 10.87 26,279
12/31/2018 10.55 10.98 10.27 10.88 19,796
12/28/2018 10.5 10.5 10.21 10.47 28,124
12/27/2018 10.36 10.5 10.1002 10.46 32,784
12/26/2018 10.32 10.5 10.04 10.42 27,541
12/24/2018 10.1 10.49 10.06 10.06 14,811
12/21/2018 10.25 10.3 10.11 10.26 46,759
12/20/2018 10.33 10.5 10.04 10.26 28,071
12/19/2018 10.39 10.55 10.11 10.15 17,472
12/18/2018 10.31 10.55 10.22 10.22 12,217
12/17/2018 10.39 10.72 10.06 10.27 29,311
12/14/2018 10.86 10.86 10.41 10.41 3,618
12/13/2018 10.95 10.95 10.3802 10.62 7,804
12/12/2018 10.96 10.96 10.7 10.78 12,429
12/11/2018 10.37 10.74 10.37 10.64 1,293
12/10/2018 10.52 10.66 10.29 10.38 12,103
12/07/2018 10.67 10.99 10.13 10.47 25,509
12/06/2018 10.47 10.78 10.1 10.78 15,792
12/04/2018 11.03 11.1 10.32 10.47 29,230
12/03/2018 11.41 11.45 10.91 11.035 11,944
11/30/2018 11.01 11.3 10.89 11.15 21,016
11/29/2018 11.02 11.11 10.8 11 13,475
11/28/2018 10.77 11.26 10.55 11.03 39,353
11/27/2018 11.07 11.07 10.42 10.76 22,341
11/26/2018 11.03 11.25 10.881 11.12 12,971
11/23/2018 10.67 11.07 10.59 10.85 9,319
11/21/2018 10.48 11.09 10.48 10.99 17,135
11/20/2018 10.82 10.89 9.7 10.44 26,248
11/19/2018 11.3 11.3 10.83 10.94 15,750
11/16/2018 11.43 11.45 10.871 11.23 30,970
11/15/2018 11.2 11.72 10.66 11.52 17,415
11/14/2018 11.73 11.73 11.2 11.35 20,349
11/13/2018 11.34 11.6 11.19 11.46 28,478
11/12/2018 11.8 11.8 11.28 11.3 30,562
11/09/2018 11.8 11.8 11.45 11.73 32,766
11/08/2018 10.3 12 10.3 12 153,360
11/07/2018 10.01 10.3 9.95 10.3 35,994
11/06/2018 10 10.12 9.94 10 8,734
11/05/2018 10.03 10.1 9.8 9.99 12,644
11/02/2018 10 10.18 9.9 10.02 26,293
11/01/2018 9.59 10 9.55 10 7,858
10/31/2018 9.59 9.74 9.5 9.55 17,376
10/30/2018 9.31 9.57 9.29 9.47 21,489
10/29/2018 9.54 9.96 9.32 9.47 19,509
10/26/2018 9.5 9.63 9.29 9.45 25,193
10/25/2018 9.68 9.84 9.51 9.65 30,724
10/24/2018 9.83 9.86 9.61 9.61 20,512
10/23/2018 9.83 10.04 9.65 9.82 53,816
10/22/2018 9.99 10.14 9.99 10.07 14,997
10/19/2018 10.06 10.45 10.06 10.24 20,847
10/18/2018 10.67 10.67 9.94 10.07 51,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio