ASM International NV $38.64

up +0.10


22/8/2014 03:54 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
11/5/201333.0633.1333.0033.127,988
11/4/201333.4333.4333.3233.322,672
11/1/201333.9034.0933.8234.0221,240
10/31/201332.9933.0532.7833.024,985
10/30/201333.9134.1733.7533.754,835
10/29/201334.4734.5234.1134.112,961
10/28/201334.0734.2734.0334.066,757
10/25/201334.7334.7334.3534.4142,837
10/24/201334.6834.7634.5934.716,725
10/23/201334.8834.9334.8834.93940
10/22/201335.1235.3135.0735.134,294
10/21/201334.6335.0434.6334.884,133
10/18/201334.3134.4934.3134.369,239
10/17/201334.0434.1833.9934.155,877
10/16/201334.0234.0933.9433.9410,861
10/15/201334.3234.3634.0934.094,209
10/14/201334.4334.4334.3634.41587
10/11/201334.4134.5334.4034.532,000
10/10/201334.4534.5434.3034.542,371
10/9/201333.9434.0033.7133.916,865
10/8/201334.6934.6934.2734.273,075
10/7/201334.7434.7734.5734.602,954
10/4/201335.3135.4035.1835.322,824
10/3/201335.1935.1935.0235.021,082
10/2/201335.2935.3135.0635.162,100
10/1/201335.1035.3534.8835.3213,384
9/30/201334.4734.7434.4534.709,418
9/27/201334.4734.6734.4034.612,700
9/26/201334.1434.3534.1134.208,983
9/25/201334.0334.2734.0334.1622,700
9/24/201334.0834.2033.3933.4216,650
9/23/201333.8433.8633.6833.7811,956
9/20/201333.8633.9233.8033.862,800
9/19/201333.9934.0333.8133.928,967
9/18/201333.4934.1833.3534.1710,194
9/17/201333.4733.6033.4133.602,082
9/16/201333.8133.8133.5533.552,400
9/13/201333.5933.5933.4433.554,192
9/12/201333.0833.4133.0333.239,713
9/11/201332.3932.4232.2832.352,050
9/10/201332.2532.3932.2432.2410,764
9/9/201331.9132.2731.8932.271,125
9/6/201331.8731.9831.8331.983,229
9/5/201331.4531.5431.4331.43300
9/4/201330.6331.2530.6331.136,113
9/3/201331.1431.2231.0031.2215,193
8/30/201331.3331.3331.0731.271,495
8/29/201331.4231.5231.2431.3710,740
8/28/201331.3431.6431.3331.581,850
8/27/201331.8832.0031.8731.891,835
8/26/201332.9032.9032.5532.562,928
8/23/201333.0033.0532.8133.013,700
8/22/201332.6533.0932.6532.844,961
8/21/201332.7132.7132.2632.3112,329
8/20/201332.7332.9832.6432.804,039
8/19/201333.0633.0632.8232.914,004
8/16/201333.0433.2033.0133.035,379
8/15/201332.6833.0132.5832.8912,389
8/14/201333.3733.6733.3633.397,365
8/13/201332.9233.0432.8333.0221,801
8/12/201332.3032.3032.0332.203,129
8/9/201331.9332.1331.4431.963,300
8/8/201331.6631.7031.5431.542,450
8/7/201331.3531.5331.3031.513,800
8/6/201331.5831.6831.4131.466,809
8/5/201331.5131.6431.5131.556,000
8/2/201331.5531.8131.5531.7210,465
8/1/201331.9432.4931.7231.7417,194
7/31/201331.6531.7431.3231.4022,135
7/30/201332.1632.2631.9732.0125,936
7/29/201332.2032.4031.8231.9617,996
7/26/201332.1032.2531.8832.2380,964
7/25/201332.0232.5131.7632.1934,874
7/24/201336.9938.6136.7037.8838,072
7/23/201336.7637.0036.4736.6912,001
7/22/201336.6036.7036.5036.6611,412
7/19/201336.1436.7636.0836.588,101
7/18/201336.2136.2736.0436.259,600
7/17/201335.9136.4235.9136.3019,747
7/16/201335.7035.8635.6035.7120,386
7/15/201335.7935.8735.5735.8117,536
7/12/201335.3035.6035.2635.527,519
7/11/201335.7936.1035.7136.1011,300
7/10/201334.4934.9234.4934.817,867
7/9/201334.2934.3133.9934.214,172
7/8/201334.4534.5534.3634.364,722
7/5/201334.1034.1033.8434.076,046
7/3/201334.0634.3434.0434.226,033
7/2/201333.9734.2333.9734.102,200
7/1/201334.0934.1633.9133.913,034
6/28/201333.6733.8132.6832.685,446
6/27/201333.6933.9033.5933.5918,118
6/26/201333.4633.6433.3933.503,991
6/25/201333.0633.3432.9233.249,499
6/24/201332.7833.1932.7233.106,753
6/21/201333.9933.9933.5033.8223,451
6/20/201334.6634.6634.1234.3515,100
6/19/201335.7635.7935.3635.443,355
6/18/201335.6735.8035.5435.633,989
6/17/201334.6534.8934.4734.475,719
Trading Center