ACM Research Inc Historical Data - 813

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.685	-9.2607859302	18.195	18.195	16.105	1759	17.23208404	DE
4	-0.635	-3.7037037037	17.145	20.25	16.105	2218	17.90395994	DE
12	2.245	15.7378198388	14.265	23.55	14.08	1675	18.28835438	DE
26	-3.285	-16.5950997727	19.795	24.5	12.76	1370	18.50490711	DE
52	1.13	7.34720416125	15.38	32.35	12.76	1484	21.03881069	DE
156	0.55	3.44611528822	15.96	32.35	11.84	1447	20.13958554	DE
260	0.55	3.44611528822	15.96	32.35	11.84	1447	20.13958554	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	16.55	0.03	0.18	16.535	16.75	16.35	339
1732829220	16.52	0.27	1.63	16.3	16.53	16.3	490
1732742820	16.254999	-0.25	-1.48	16.575	16.575	16.105	425
1732656420	16.5	-1.11	-6.30	17.52	17.655	16.43	1670
1732570020	17.61	-0.42	-2.33	18.195	18.195	17.565	5869
1732310820	18.03	-0.57	-3.06	18.215	18.399999	17.995	1061
1732224420	18.6	0.66	3.68	17.855	18.625	17.855	2807
1732138020	17.94	0.72	4.18	17.475	17.94	17.47	155
1732051620	17.22	-0.08	-0.43	17.335	17.559999	17.22	449
1731965220	17.295	0.02	0.09	17.51	17.62	17.295	607
1731705960	17.28	-0.58	-3.22	17.755	17.77	17.28	603
1731619560	17.855	-0.02	-0.08	17.735	17.855	17.625	1179
1731533160	17.87	0.32	1.85	17.66	17.985	17.54	1287
1731446820	17.545	-0.36	-2.01	17.785	17.8	17.489999	5071
1731360420	17.905	0.02	0.11	18.8	18.8	17.765	7991
1731101220	17.885	-1.15	-6.02	18.885	18.945	17.885	2729
1731014760	19.03	1.38	7.79	18.325	20.25	18.19	7273
1730928360	17.655	0.87	5.15	16.985	17.655	16.82	3681
1730841960	16.79	-0.62	-3.53	17.239999	17.239999	16.739999	175
1730755560	17.405	0.22	1.25	17.145	17.405	16.89	492
1730496360	17.19	-0.01	-0.06	17.415	17.46	17.155	1624
1730409960	17.2	-1.37	-7.38	18.45	18.45	17.2	729
1730323560	18.57	0.24	1.31	18.52	18.57	18.345	756
1730237160	18.329999	0.08	0.44	18.425	18.51	18	1410
1730150760	18.25	-0.01	-0.05	18.125	18.25	18.125	930
1729888020	18.26	0.47	2.61	17.8	18.434999	17.8	218
1729801560	17.795	0.22	1.22	17.68	17.96	17.68	326
1729715160	17.579999	-0.42	-2.33	18.085	18.235	17.579999	1620
1729628760	18	0.2	1.15	17.495	18	17.495	560
1729542360	17.795	-0.64	-3.45	17.82	17.82	17.5	305
1729283160	18.43	1.04	5.95	17.665	18.97	17.665	1260
1729196760	17.395	-0.82	-4.50	18.165	18.165	17.2	1159
1729110360	18.215	0.13	0.69	18.035	18.47	18.035	1187
1729023960	18.09	-1.41	-7.23	19.745	19.745	18.09	2459
1728937620	19.5	0	0.00	19.595	19.85	19.5	1814
1728678360	19.5	0.41	2.15	18.68	19.5	18.68	982
1728591960	19.09	-0.56	-2.83	20.16	20.16	19	665
1728505560	19.645	-0.21	-1.03	19.965	20.1	19.59	873
1728419160	19.85	-1.26	-5.97	20.39	20.39	17.8	1904
1728332760	21.11	1.01	5.02	20.23	23.55	20.23	10092
1728073560	20.1	2.69	15.42	17.295	20.1	17.295	6146
1727987220	17.415	-0.34	-1.91	17.415	17.415	17.415	100
1727900820	17.755	1.11	6.67	17.255	17.755	17.239999	2106
1727814420	16.645	-1.74	-9.46	18.329999	18.329999	16.645	2175
1727728020	18.385	1.06	6.12	17.675	18.385	17.5	4589
1727468760	17.325	-0.11	-0.60	17.175	17.454999	17.16	1371
1727382360	17.43	1.38	8.60	16.145	17.595	16.145	991
1727295960	16.05	0.22	1.39	16.129999	16.239999	16	767
1727209560	15.83	0.44	2.86	15.565	15.83	15.535	971
1727123160	15.39	-0.17	-1.09	15.155	15.39	15.11	437
1726864020	15.56	0	0.00	15.6	15.6	15.56	350
1726777560	15.56	0.64	4.29	14.845	15.56	14.845	737
1726691220	14.92	0.02	0.13	15.195	15.195	14.92	442
1726604760	14.9	0.16	1.09	14.625	15	14.625	256
1726518420	14.74	-0.1	-0.64	15.59	15.59	14.555	652
1726259160	14.835	-0.22	-1.46	14.565	14.835	14.565	413
1726172760	15.055	0.98	6.92	15.07	15.07	15.055	250
1726086360	14.08	0	0.00	14.08	14.08	14.08	0
1725999960	14.08	-0.13	-0.88	14.255	14.255	14.08	66
1725913620	14.205	-0.02	-0.11	14.265	14.565	14.1	786
1725654360	14.22	-0.78	-5.17	14.95	14.95	14.22	785
1725567960	14.995	-0.02	-0.10	14.965	14.995	14.93	440
1725481560	15.01	-0.16	-1.02	15.16	15.17	14.875	899
1725395160	15.165	-1.72	-10.16	16.715	16.715	15.105	1793
1725308760	16.88	0.4	2.40	16.385	16.88	16.3	1041

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ACM Research Inc (813)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ACM Research Inc (813) Historical

ACM Research Inc (813)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%