ASM International NV $37.48

down -0.36


1/8/2014 03:59 PM  |  NASDAQ : ASMI  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
8/1/201437.8537.8537.3937.483,810
7/31/201438.3738.3937.8237.843,324
7/30/201438.3638.5938.1438.487,737
7/29/201438.2138.2138.0238.146,023
7/28/201438.3239.4237.8738.0118,614
7/25/201438.9439.0438.5838.859,492
7/24/201439.3739.4039.0539.207,466
7/23/201441.0941.2141.0341.182,007
7/22/201440.9441.0340.8240.841,744
7/21/201440.6840.8840.5740.883,548
7/18/201440.2540.8340.1940.7611,296
7/17/201441.0841.0840.5240.533,987
7/16/201441.1241.2241.1241.132,616
7/15/201441.0041.0440.6640.711,792
7/14/201440.9840.9840.7340.731,029
7/11/201440.4940.8040.4940.753,809
7/10/201440.6440.8839.3840.874,305
7/9/201441.4941.4941.2041.202,966
7/8/201441.6141.6141.1741.557,746
7/7/201442.0342.0941.6941.838,300
7/3/201442.6742.6942.5742.571,308
7/2/201442.0742.2941.9642.086,342
7/1/201442.2642.6242.2042.442,456
6/30/201441.4541.5841.4041.581,082
6/27/201440.3141.1740.3141.162,292
6/26/201441.0341.0540.6640.992,820
6/25/201441.5341.5741.3541.351,536
6/24/201441.9641.9641.5641.635,497
6/23/201442.2442.3742.0742.2410,501
6/20/201442.8342.8442.7642.841,881
6/19/201443.3443.3443.1043.102,367
6/18/201443.3243.4043.3243.40538
6/17/201442.8743.1242.8343.053,359
6/16/201442.6842.7542.6842.711,094
6/13/201442.7242.7342.2442.513,198
6/12/201442.6342.7942.5142.577,651
6/11/201442.3742.4242.1342.261,425
6/10/201442.5942.7642.5242.701,902
6/9/201442.4942.6842.4942.623,236
6/6/201442.8142.9742.8142.933,866
6/5/201442.5042.7942.3042.7010,209
6/4/201442.0042.3342.0042.202,179
6/3/201441.6041.9641.6041.881,479
6/2/201441.7541.7641.3941.6411,406
5/30/201441.4241.6841.4241.651,199
5/29/201441.5041.6041.5041.60997
5/28/201440.6640.9440.6640.862,717
5/27/201440.3540.4540.1940.435,268
5/23/201439.7939.9239.6439.745,761
5/22/201440.3340.4240.2040.429,298
5/21/201441.2541.3441.1341.341,114
5/20/201441.4341.4841.1241.121,893
5/19/201441.5841.5941.4141.414,496
5/16/201440.9641.1840.8641.183,869
5/15/201441.4541.5041.2041.4710,377
5/14/201442.7042.7942.3042.303,024
5/13/201442.8842.8842.5742.722,843
5/12/201443.7043.8743.6243.877,840
5/9/201442.9743.0742.8242.942,268
5/8/201443.7543.7843.3043.333,881
5/7/201443.9344.0443.7043.773,383
5/6/201444.2544.2543.8844.133,395
5/5/201443.8044.1943.7544.173,820
5/2/201443.7944.0843.7343.882,619
5/1/201443.6644.0843.5443.581,870
4/30/201443.1743.9943.1743.662,505
4/29/201443.0043.0242.5442.6010,834
4/28/201443.0043.0542.5442.9485,243
4/25/201442.7943.9640.5142.285,749
4/24/201441.6643.2641.5642.427,620
4/23/201439.7739.9039.7739.77935
4/22/201439.9839.9839.8539.971,475
4/21/201439.8539.8539.8539.85856
4/17/201440.0340.0539.7639.761,844
4/16/201439.3039.7039.0939.554,533
4/15/201439.3739.5139.2439.382,760
4/14/201439.0339.1038.7438.924,355
4/11/201439.9240.1139.6939.694,026
4/10/201441.3541.4640.3240.326,985
4/9/201441.1341.2841.1041.231,613
4/8/201440.1740.5440.1540.481,672
4/7/201439.9940.0039.7739.894,343
4/4/201440.2640.2839.6239.675,188
4/3/201440.5840.5840.5840.5810
4/2/201440.7040.7040.5740.581,611
4/1/201440.5040.7140.4940.652,232
3/31/201440.1840.2640.1240.136,687
3/28/201439.7939.8739.6539.651,657
3/27/201439.8339.8339.7239.721,842
3/26/201440.0040.2639.9640.261,187
3/25/201439.6839.9439.6439.892,792
3/24/201439.2039.5038.9539.442,422
3/21/201439.7139.7139.3939.423,360
3/20/201438.9939.5038.9939.501,362
3/19/201439.7839.7839.1239.182,390
3/18/201439.5839.7239.5839.641,366
3/17/201439.3539.4739.1039.3010,277
3/14/201438.9039.3738.9039.222,394
3/13/201439.7039.7038.8038.802,877
3/12/201439.6339.6639.5639.623,712
Trading Center