ACM Research Inc. Class A Common Stockのデータ

ACM Research Inc. Class A Common Stockの基本情報

名前 ACM Research Inc. Class A Common Stock
ティッカー ACMR
United States
上場年 2017.0
セクター Technology

ACM Research Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 144.81 137.0 140.0 139.98 383300.0 139.98
2021-02-12 140.3 118.3 119.23 135.23 934800.0 135.23
2021-02-11 119.83 111.59 111.8 119.44 424200.0 119.44
2021-02-10 111.94 104.53 108.47 109.21 329100.0 109.21
2021-02-09 110.0 103.01 105.34 108.2 397500.0 108.2
2021-02-08 107.38 98.73 98.73 106.25 454500.0 106.25
2021-02-05 100.8 96.37 98.9 98.23 220000.0 98.23
2021-02-04 101.82 97.1 99.29 99.02 202900.0 99.02
2021-02-03 100.69 95.84 99.6 98.7 117200.0 98.7
2021-02-02 99.76 95.97 97.42 98.82 265700.0 98.82
2021-02-01 96.72 91.75 91.75 95.8 263300.0 95.8
2021-01-29 91.65 86.57 91.65 90.0 211900.0 90.0
2021-01-28 93.01 87.59 91.0 91.73 165300.0 91.73
2021-01-27 96.23 86.98 90.62 91.21 319400.0 91.21
2021-01-26 100.74 92.66 100.74 94.05 212200.0 94.05
2021-01-25 105.91 99.52 102.75 100.46 239200.0 100.46
2021-01-22 102.89 97.34 99.11 97.6 144800.0 97.6
2021-01-21 105.5 93.64 105.0 99.26 356000.0 99.26
2021-01-20 107.29 101.52 105.25 104.51 277600.0 104.51
2021-01-19 105.0 96.86 96.93 104.72 774200.0 104.72
2021-01-15 101.23 94.09 101.23 94.6 354000.0 94.6
2021-01-14 102.82 96.99 97.0 101.72 257000.0 101.72
2021-01-13 101.12 94.28 100.26 96.87 162700.0 96.87
2021-01-12 102.43 98.47 102.0 99.99 193200.0 99.99
2021-01-11 104.26 100.96 102.05 102.83 200000.0 102.83
2021-01-08 104.1 100.01 102.07 103.76 489500.0 103.76
2021-01-07 101.0 95.81 100.52 100.25 710100.0 100.25
2021-01-06 100.69 88.46 92.35 100.22 853900.0 100.22
2021-01-05 94.12 86.93 89.74 89.98 317000.0 89.98
2021-01-04 93.45 81.59 81.65 89.53 593700.0 89.53
2020-12-31 83.75 77.83 82.5 81.25 286900.0 81.25
2020-12-30 83.78 68.91 69.45 80.8 958100.0 80.8
2020-12-29 69.99 66.73 68.65 67.17 177800.0 67.17
2020-12-28 70.99 66.46 70.99 68.53 253500.0 68.53
2020-12-24 70.39 67.5 70.3 69.67 121000.0 69.67
2020-12-23 74.17 67.28 73.9 69.93 455500.0 69.93
2020-12-22 77.2 72.81 75.0 73.08 129800.0 73.08
2020-12-21 75.5 72.5 74.44 74.99 281000.0 74.99
2020-12-18 76.13 73.94 74.12 74.47 413100.0 74.47
2020-12-17 75.18 72.51 73.1 74.37 128800.0 74.37
2020-12-16 75.86 71.7 75.47 74.5 128000.0 74.5
2020-12-15 76.48 73.72 75.45 75.13 211300.0 75.13
2020-12-14 75.09 71.9 71.9 73.76 175500.0 73.76
2020-12-11 74.51 70.82 73.32 71.98 148500.0 71.98
2020-12-10 75.54 72.26 73.54 73.2 219000.0 73.2
2020-12-09 81.08 73.5 81.0 73.73 229200.0 73.73
2020-12-08 84.0 80.75 83.41 81.37 210400.0 81.37
2020-12-07 84.42 78.29 79.0 84.13 268600.0 84.13
2020-12-04 82.16 75.03 81.35 77.73 322300.0 77.73
2020-12-03 83.35 80.76 82.65 81.1 194400.0 81.1
2020-12-02 83.17 80.22 83.17 81.54 157400.0 81.54
2020-12-01 84.85 80.06 82.6 83.87 194900.0 83.87
2020-11-30 85.46 78.9 82.89 82.62 232900.0 82.62
2020-11-27 84.61 77.42 78.5 83.72 279100.0 83.72
2020-11-25 77.59 71.33 74.0 77.05 251600.0 77.05
2020-11-24 75.52 73.28 75.31 73.76 123100.0 73.76
2020-11-23 76.24 73.09 75.6 74.61 113400.0 74.61
2020-11-20 79.65 74.9 76.36 75.23 187600.0 75.23
2020-11-19 77.91 72.52 74.86 75.95 232000.0 75.95
2020-11-18 78.11 72.87 77.62 74.76 302300.0 74.76
2020-11-17 82.37 73.55 81.9 77.79 347800.0 77.79
2020-11-16 85.35 81.09 84.42 81.82 201900.0 81.82
2020-11-13 88.72 84.02 88.58 84.4 217500.0 84.4
2020-11-12 90.99 85.5 90.0 86.7 185600.0 86.7
2020-11-11 91.08 85.14 85.22 90.48 194900.0 90.48
2020-11-10 91.79 83.24 90.79 83.51 285200.0 83.51
2020-11-09 97.97 91.33 95.37 91.7 357200.0 91.7
2020-11-06 92.33 85.1 89.19 91.36 384000.0 91.36
2020-11-05 96.49 90.54 93.11 94.0 545700.0 94.0
2020-11-04 92.0 80.45 80.58 91.0 559900.0 91.0
2020-11-03 80.44 74.4 76.76 79.96 328500.0 79.96
2020-11-02 75.28 71.0 71.3 75.12 203800.0 75.12
2020-10-30 75.3 69.41 74.42 70.37 349000.0 70.37
2020-10-29 75.89 71.19 73.04 75.49 218000.0 75.49
2020-10-28 73.98 67.26 67.9 72.82 321200.0 72.82
2020-10-27 70.53 67.05 70.53 69.29 200500.0 69.29
2020-10-26 69.9 66.8 67.01 68.61 139700.0 68.61
2020-10-23 68.5 66.54 67.42 67.97 126300.0 67.97
2020-10-22 69.89 65.51 69.71 66.94 339200.0 66.94
2020-10-21 73.97 69.34 73.52 69.79 138800.0 69.79
2020-10-20 74.91 72.27 72.27 73.32 149900.0 73.32
2020-10-19 76.81 71.88 75.31 72.13 208200.0 72.13
2020-10-16 76.49 73.0 76.49 75.6 176700.0 75.6
2020-10-15 76.24 71.64 72.88 75.44 258300.0 75.44
2020-10-14 77.0 72.3 75.45 74.13 371700.0 74.13
2020-10-13 79.57 74.81 77.69 77.98 238800.0 77.98
2020-10-12 82.67 76.46 76.5 77.79 630700.0 77.79
2020-10-09 75.93 71.01 71.49 75.45 345900.0 75.45
2020-10-08 71.02 66.23 67.51 70.79 548600.0 70.79
2020-10-07 75.18 71.09 71.71 71.88 353900.0 71.88
2020-10-06 76.5 70.16 76.0 70.22 465700.0 70.22
2020-10-05 77.15 73.77 73.93 75.92 325400.0 75.92
2020-10-02 74.31 70.69 71.51 73.0 296200.0 73.0
2020-10-01 76.69 70.0 70.53 75.38 372800.0 75.38
2020-09-30 72.95 68.8 71.82 69.1 234100.0 69.1
2020-09-29 70.06 67.08 67.08 69.94 183200.0 69.94
2020-09-28 69.97 66.83 68.81 68.32 265900.0 68.32
2020-09-25 70.07 67.5 68.99 69.86 168500.0 69.86
2020-09-24 70.11 65.72 66.85 68.99 262300.0 68.99
2020-09-23 70.75 67.58 69.78 67.85 291500.0 67.85
2020-09-22 72.68 67.82 72.68 69.88 209100.0 69.88
2020-09-21 72.75 69.37 70.49 72.18 287000.0 72.18
2020-09-18 73.49 70.56 72.46 72.84 375500.0 72.84
2020-09-17 71.39 66.67 68.09 70.35 454600.0 70.35
2020-09-16 73.77 70.81 71.93 71.12 235900.0 71.12
2020-09-15 73.89 70.76 72.03 71.37 273500.0 71.37
2020-09-14 72.74 65.56 67.6 70.76 511600.0 70.76
2020-09-11 70.1 64.08 64.32 66.36 994400.0 66.36
2020-09-10 62.93 59.3 61.05 60.66 556400.0 60.66
2020-09-09 64.33 58.03 60.01 60.08 907700.0 60.08
2020-09-08 70.0 58.43 70.0 58.97 1664300.0 58.97
2020-09-04 83.69 76.0 82.01 82.07 437900.0 82.07
2020-09-03 93.75 81.8 93.0 84.01 480900.0 84.01
2020-09-02 95.88 89.35 92.0 95.23 293800.0 95.23
2020-09-01 90.66 87.7 89.31 90.49 221300.0 90.49
2020-08-31 93.28 87.5 92.12 88.81 268600.0 88.81
2020-08-28 92.4 90.01 90.69 91.99 251300.0 91.99
2020-08-27 96.07 90.0 96.06 90.84 363600.0 90.84
2020-08-26 98.86 94.83 97.91 96.05 178900.0 96.05
2020-08-25 97.96 94.66 95.0 97.91 207700.0 97.91
2020-08-24 98.97 93.85 98.0 95.35 225400.0 95.35
2020-08-21 96.91 94.99 96.43 96.17 239800.0 96.17
2020-08-20 99.4 95.43 99.4 97.37 305900.0 97.37
2020-08-19 104.07 98.0 104.07 99.59 415600.0 99.59
2020-08-18 107.0 102.5 106.9 104.84 244800.0 104.84
2020-08-17 107.94 103.38 106.43 106.64 282700.0 106.64
2020-08-14 106.97 103.12 105.26 104.61 173100.0 104.61
2020-08-13 107.99 103.04 106.1 104.77 155900.0 104.77
2020-08-12 105.91 96.5 98.87 105.4 303600.0 105.4
2020-08-11 101.89 97.0 97.58 98.27 312600.0 98.27
2020-08-10 105.77 96.06 103.15 100.19 372500.0 100.19
2020-08-07 110.56 99.79 109.99 101.92 615700.0 101.92
2020-08-06 113.87 103.65 104.8 112.29 438000.0 112.29
2020-08-05 112.0 103.19 109.05 107.94 463300.0 107.94
2020-08-04 110.0 105.6 107.27 107.65 633800.0 107.65
2020-08-03 108.57 98.5 98.79 107.55 551400.0 107.55
2020-07-31 96.59 91.76 93.0 95.94 413400.0 95.94
2020-07-30 92.8 86.56 88.93 92.28 192500.0 92.28
2020-07-29 89.67 83.7 84.82 89.28 226000.0 89.28
2020-07-28 87.89 83.74 84.21 85.27 173600.0 85.27
2020-07-27 91.1 83.26 87.3 84.29 541400.0 84.29
2020-07-24 86.21 78.61 85.13 85.02 441800.0 85.02
2020-07-23 93.49 86.82 89.22 87.74 420700.0 87.74
2020-07-22 90.07 85.9 87.0 88.92 270400.0 88.92
2020-07-21 89.45 84.11 87.19 87.74 347200.0 87.74
2020-07-20 87.0 79.05 79.13 86.31 438400.0 86.31
2020-07-17 79.94 77.26 79.05 79.01 399200.0 79.01
2020-07-16 79.31 74.31 75.21 76.61 809200.0 76.61
2020-07-15 89.23 80.38 89.17 83.89 1056700.0 83.89
2020-07-14 91.38 82.75 83.6 90.76 790000.0 90.76
2020-07-13 89.67 82.11 83.13 83.52 800900.0 83.52
2020-07-10 86.41 79.82 85.96 81.63 844100.0 81.63
2020-07-09 87.33 82.31 83.09 86.1 643300.0 86.1
2020-07-08 82.64 77.85 80.15 82.0 526200.0 82.0
2020-07-07 79.69 72.75 79.39 73.56 763700.0 73.56
2020-07-06 83.8 70.77 70.87 80.84 1473500.0 80.84
2020-07-02 68.21 63.47 63.97 65.89 812800.0 65.89
2020-07-01 66.49 59.21 62.76 60.65 412700.0 60.65
2020-06-30 62.88 57.22 58.51 62.36 440700.0 62.36
2020-06-29 61.23 56.23 61.23 58.0 376500.0 58.0
2020-06-26 63.5 59.61 63.4 60.67 226900.0 60.67
2020-06-25 63.87 61.18 63.55 63.2 257000.0 63.2
2020-06-24 63.9 60.02 61.6 63.56 366600.0 63.56
2020-06-23 64.98 59.35 59.35 61.84 552200.0 61.84
2020-06-22 59.53 57.19 59.1 57.6 427400.0 57.6
2020-06-19 64.31 59.93 62.28 60.43 306900.0 60.43
2020-06-18 64.38 59.79 61.19 61.16 299600.0 61.16
2020-06-17 64.4 59.02 59.33 61.38 450900.0 61.38
2020-06-16 60.49 57.67 59.73 59.33 307500.0 59.33
2020-06-15 59.19 53.21 53.84 58.5 457800.0 58.5
2020-06-12 58.75 53.83 56.62 56.35 364600.0 56.35
2020-06-11 58.19 54.62 56.0 55.35 483300.0 55.35
2020-06-10 59.05 55.8 58.37 58.36 429600.0 58.36
2020-06-09 59.73 55.66 56.26 57.46 379200.0 57.46
2020-06-08 62.1 55.56 61.99 56.82 865500.0 56.82
2020-06-05 67.4 61.57 64.88 62.44 457200.0 62.44
2020-06-04 65.32 62.73 65.09 65.1 243900.0 65.1
2020-06-03 65.87 61.3 61.3 65.08 428800.0 65.08
2020-06-02 64.37 59.5 63.94 60.91 484400.0 60.91
2020-06-01 66.97 60.01 60.01 63.9 595800.0 63.9
2020-05-29 60.0 56.25 59.3 59.79 454800.0 59.79
2020-05-28 62.0 57.64 58.9 58.65 305700.0 58.65
2020-05-27 60.64 53.0 60.01 59.16 618300.0 59.16
2020-05-26 62.87 56.79 56.98 59.2 971300.0 59.2
2020-05-22 56.67 50.96 55.23 52.87 452200.0 52.87
2020-05-21 61.38 53.14 57.95 54.5 823600.0 54.5
2020-05-20 67.53 53.46 65.71 55.08 1359900.0 55.08
2020-05-19 69.25 63.79 63.8 65.69 694800.0 65.69
2020-05-18 63.96 58.65 61.2 63.61 572000.0 63.61
2020-05-15 59.75 55.46 57.0 58.71 583600.0 58.71
2020-05-14 60.38 48.21 48.23 60.03 1281900.0 60.03
2020-05-13 56.81 47.77 56.3 50.28 788700.0 50.28
2020-05-12 58.78 51.67 55.0 56.05 1145800.0 56.05
2020-05-11 54.36 46.35 46.83 53.84 844500.0 53.84
2020-05-08 47.64 43.35 43.62 46.66 707800.0 46.66
2020-05-07 44.88 39.58 39.58 44.19 723100.0 44.19
2020-05-06 41.86 38.89 39.61 39.3 465100.0 39.3
2020-05-05 39.06 36.44 36.44 37.68 286200.0 37.68
2020-05-04 36.69 34.57 35.19 35.79 274700.0 35.79
2020-05-01 39.5 35.02 38.5 35.68 491400.0 35.68
2020-04-30 41.79 39.57 41.79 39.93 216900.0 39.93
2020-04-29 42.0 39.19 39.41 41.44 379800.0 41.44
2020-04-28 39.59 37.45 38.8 38.26 330400.0 38.26
2020-04-27 40.79 37.3 37.5 38.02 616900.0 38.02
2020-04-24 36.68 34.5 36.03 36.5 332100.0 36.5
2020-04-23 37.41 35.24 36.86 35.83 288600.0 35.83
2020-04-22 37.28 34.55 34.55 37.09 299000.0 37.09
2020-04-21 35.8 32.77 35.5 33.33 343700.0 33.33
2020-04-20 37.91 35.5 35.5 36.03 211500.0 36.03
2020-04-17 38.02 35.58 36.5 36.07 318900.0 36.07
2020-04-16 35.79 33.57 33.57 35.73 327500.0 35.73
2020-04-15 34.98 32.15 34.84 33.48 272500.0 33.48
2020-04-14 36.59 34.0 34.0 34.59 476500.0 34.59
2020-04-13 33.29 31.61 33.21 33.28 306300.0 33.28
2020-04-09 35.94 32.49 35.17 33.08 376200.0 33.08
2020-04-08 35.22 33.47 34.0 34.88 539800.0 34.88
2020-04-07 34.74 31.78 33.0 33.25 589700.0 33.25
2020-04-06 32.72 27.31 27.88 32.55 709400.0 32.55
2020-04-03 27.81 25.66 27.5 27.2 240600.0 27.2
2020-04-02 28.62 26.8 27.18 27.52 258800.0 27.52
2020-04-01 29.12 26.88 28.35 27.34 361400.0 27.34
2020-03-31 30.6 28.89 30.0 29.61 522600.0 29.61
2020-03-30 30.3 27.91 28.43 29.99 379000.0 29.99
2020-03-27 29.25 27.44 28.1 28.38 337100.0 28.38
2020-03-26 30.01 28.05 28.05 29.9 600800.0 29.9
2020-03-25 29.9 27.1 28.36 27.7 573300.0 27.7
2020-03-24 31.46 27.11 28.33 28.24 1029800.0 28.24
2020-03-23 26.97 21.53 22.42 26.22 975200.0 26.22
2020-03-20 24.06 21.67 21.84 22.07 900600.0 22.07
2020-03-19 21.95 18.57 21.95 20.5 1269500.0 20.5
2020-03-18 22.83 15.95 22.14 17.25 838400.0 17.25
2020-03-17 24.92 20.46 21.44 24.02 574700.0 24.02
2020-03-16 21.89 18.97 19.15 21.01 520700.0 21.01
2020-03-13 26.39 21.53 25.42 22.87 582100.0 22.87
2020-03-12 25.46 22.28 25.0 23.43 597600.0 23.43
2020-03-11 27.22 24.8 27.22 25.6 642500.0 25.6
2020-03-10 29.3 26.11 28.0 26.79 944700.0 26.79
2020-03-09 29.31 27.0 28.26 27.01 565600.0 27.01
2020-03-06 34.6 30.94 34.5 32.03 527400.0 32.03
2020-03-05 36.22 34.59 34.89 35.29 269200.0 35.29
2020-03-04 36.84 35.0 36.12 35.7 258900.0 35.7
2020-03-03 37.28 34.67 36.99 35.56 524000.0 35.56
2020-03-02 36.68 33.7 35.56 36.67 319600.0 36.67
2020-02-28 35.36 32.13 33.27 34.95 570700.0 34.95
2020-02-27 36.3 33.91 35.0 35.11 638700.0 35.11
2020-02-26 38.24 36.51 36.96 37.36 288900.0 37.36
2020-02-25 39.64 36.07 38.95 37.5 527400.0 37.5
2020-02-24 39.69 34.88 36.4 38.26 661300.0 38.26
2020-02-21 43.58 38.55 42.93 38.72 626900.0 38.72
2020-02-20 43.1 40.23 40.43 42.65 705900.0 42.65
2020-02-19 46.39 39.68 42.39 39.92 1385500.0 39.92
2020-02-18 42.76 39.87 40.01 41.83 1257100.0 41.83