ASM International NV $36.85

up +0.50


18/9/2014 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
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
6/14/201335.0435.0434.5134.512,676
6/13/201333.8134.2033.7634.173,843
6/12/201334.6034.6834.0334.042,885
6/11/201334.1234.2534.1034.171,402
6/10/201334.4834.4834.3334.481,426
6/7/201334.7134.7634.5934.66760
6/6/201334.8134.8134.5434.661,756
6/5/201335.0335.1234.6034.6619,269
6/4/201335.3035.3335.1435.151,168
6/3/201335.7335.7335.4235.501,979
5/31/201335.8736.0035.5935.591,921
5/30/201335.0335.2034.8134.987,361
5/29/201334.6434.6734.5134.522,014
5/28/201335.0535.0634.7534.753,300
5/24/201333.7933.8333.7133.831,300
5/23/201333.8834.3433.8534.245,353
5/22/201334.7334.8834.3634.394,500
5/21/201334.8034.8534.6834.694,694
5/20/201334.3434.5534.3234.322,681
5/17/201334.1834.7034.1034.374,137
5/16/201334.6434.7033.9733.979,041
5/15/201334.1734.4434.1734.322,227
5/14/201334.4034.4733.9634.057,096
5/13/201334.3634.4634.3134.442,566
5/10/201333.9434.1233.7634.0715,419
5/9/201333.6533.7633.5733.5712,146
5/8/201333.7433.8133.6333.632,495
5/7/201333.6733.6933.3433.459,622
5/6/201333.6733.6733.2933.362,188
5/3/201333.5033.8233.5033.741,800
5/2/201333.2534.2633.1733.7447,493
5/1/201333.3433.3433.1733.211,900
4/30/201333.0833.4833.0233.485,989
4/29/201333.0933.5433.0933.541,906
4/26/201333.4233.5033.3033.504,900
4/25/201333.2933.5533.2033.247,324
4/24/201333.1333.7133.0033.5533,215
4/23/201331.8032.2831.7932.2317,227
4/22/201331.1631.1730.8931.1714,162
4/19/201331.4831.5531.1931.2024,387
4/18/201331.8131.8331.0731.159,357
4/17/201332.2832.3031.4331.523,325
4/16/201331.9032.0531.5931.9318,072
4/15/201331.0131.0230.5430.5410,761
4/12/201331.5131.7631.4331.7418,776
4/11/201332.3132.3932.0832.174,320
4/10/201331.8832.4931.8832.1714,892
4/9/201331.7431.9031.4931.7311,081
4/8/201331.7431.8131.4931.6119,892
4/5/201331.2431.5931.0231.5310,740
4/4/201332.0132.5331.9632.2342,251
4/3/201332.7332.8332.4832.489,051
4/2/201332.0132.6831.9832.2967,837
4/1/201333.2433.4633.1733.316,400
3/28/201333.1333.3433.1333.3028,869
3/27/201333.2333.2933.0833.2966,074
3/26/201334.1134.1133.9134.0236,660
3/25/201334.2234.2633.7033.977,982
3/22/201334.4034.7134.3534.513,291
3/21/201334.7734.8934.5734.576,195
3/20/201334.7635.0434.6534.8231,112
3/19/201335.5635.6634.7734.848,873
3/18/201335.5436.0635.4535.6342,146
3/15/201336.5736.9336.2336.51210,399
3/14/201335.7735.8335.5235.5484,222
3/13/201335.0336.0334.8635.97105,531
3/12/201340.8140.8140.2940.3211,278
3/11/201340.3240.5940.2540.315,261
3/8/201340.6440.7540.5140.5330,209
3/7/201340.8240.9640.4240.49101,833
3/6/201340.9640.9640.3540.39119,898
3/5/201339.8740.1239.8640.0832,817
3/4/201339.1439.4239.0239.423,705
3/1/201338.7639.2538.7639.2528,372
2/28/201339.8539.9539.6739.6811,617
2/27/201338.8739.3338.8239.1445,287
2/26/201339.1039.2838.8139.005,550
2/25/201340.2040.2038.6638.6613,283
2/22/201339.0339.2838.9339.2821,966
2/21/201339.0339.0738.8038.828,452
2/20/201340.7440.8440.7340.732,333
2/19/201340.4840.7140.4840.601,600
2/15/201340.7340.7540.6140.624,100
Trading Center