ASM International NV $36.45

down 0.00


22/9/2014 04:00 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
2/20/201340.7440.8440.7340.732,333
2/19/201340.4840.7140.4840.601,600
2/15/201340.7340.7540.6140.624,100
2/14/201340.4740.7940.4740.691,371
2/13/201340.6640.7840.5840.591,850
2/12/201339.7640.0439.7639.881,802
2/11/201339.5139.5539.4139.501,640
2/8/201339.6839.7239.4239.721,381
2/7/201340.0640.0939.5539.622,700
2/6/201340.0640.3139.9740.253,936
2/5/201339.8439.9439.7839.912,000
2/4/201340.0940.3439.9239.924,930
2/1/201340.6340.9640.5940.9316,045
1/31/201340.0040.0839.7439.7512,683
1/30/201340.2740.3140.1640.197,245
1/29/201339.3339.6239.2339.479,300
1/28/201339.2139.2339.0539.125,444
1/25/201338.8239.0038.8138.913,677
1/24/201338.7239.0538.6838.686,429
1/23/201338.0238.2438.0238.2348,445
1/22/201338.2438.3837.8738.166,217
1/18/201338.5038.6138.1338.3213,973
1/17/201337.9138.4937.9038.3012,618
1/16/201337.9038.3037.9038.1932,511
1/15/201337.8438.0837.7037.9129,262
1/14/201339.2139.2138.4938.6573,455
1/11/201339.6139.6539.3739.3821,163
1/10/201339.4539.5138.9539.3678,332
1/9/201338.1638.5438.1638.3553,057
1/8/201337.2237.2937.0637.2119,326
1/7/201337.0137.1436.9137.069,435
1/4/201337.0537.4237.0037.4217,330
1/3/201337.1137.4237.0037.0126,594
1/2/201336.9737.1536.8236.877,448
12/31/201235.5736.2835.5736.2816,794
12/28/201235.7135.9535.5335.7830,467
12/27/201235.7435.8135.4535.6023,068
12/26/201235.5935.6135.3535.367,773
12/24/201235.4535.4535.2135.212,024
12/21/201235.5235.5635.2835.4923,211
12/20/201236.5136.6136.3736.5510,393
12/19/201236.4336.5536.3136.3122,919
12/18/201235.5035.8235.5035.6527,403
12/17/201234.8234.8734.7034.8717,060
12/14/201234.7034.8534.5634.7111,800
12/13/201234.9835.1034.6534.8998,315
12/12/201235.2535.2635.0435.0712,356
12/11/201234.9135.0734.8235.0717,012
12/10/201234.3334.6534.3334.5613,186
12/7/201234.2134.4134.1534.4131,242
12/6/201234.7934.8634.2034.6349,430
12/5/201234.3634.4434.2734.2720,036
12/4/201234.4534.5034.2334.5036,109
12/3/201235.3835.3835.1435.1451,091
11/30/201235.3235.3834.9135.0074,411
11/29/201234.7434.8734.7034.815,354
11/28/201233.9334.3533.9334.2739,475
11/27/201233.9634.1433.9234.0238,100
11/26/201234.2034.6134.2034.342,250
11/23/201234.6634.9634.6634.731,730
11/21/201234.0634.1933.9334.028,780
11/20/201234.5234.9134.4634.911,920
11/19/201234.5634.8534.5634.7135,530
11/16/201234.5434.6634.4134.606,683
11/15/201234.5934.7234.1534.267,447
11/14/201234.7134.7134.1534.2423,443
11/13/201233.3533.9133.3533.6515,005
11/12/201233.1233.2033.0933.1618,347
11/9/201232.8234.0032.7932.835,324
11/8/201232.9732.9732.5832.584,515
11/7/201232.7032.9032.3532.734,845
11/6/201232.4133.0932.4132.8020,593
11/5/201231.8232.1431.5632.125,794
11/2/201232.5032.5131.8531.863,800
11/1/201232.2732.6232.2132.6210,856
10/31/201232.0832.0831.0231.7311,580
10/26/201232.3332.3431.9232.1524,764
10/25/201232.2432.4232.1732.304,356
10/24/201232.4332.4332.1832.204,109
10/23/201232.3632.5632.0932.3632,200
10/22/201233.3733.5233.3133.4940,820
10/19/201233.4633.5433.2233.4713,638
10/18/201233.6233.7533.3733.377,936
10/17/201233.4833.6133.3733.414,130
10/16/201232.6733.0132.6432.9916,339
10/15/201232.6632.7832.0632.3631,857
10/12/201233.3533.6333.1233.288,925
10/11/201233.6333.8233.4933.589,614
10/10/201233.4933.5132.1432.9465,430
10/9/201234.5134.5333.8933.9422,076
10/8/201235.0535.1334.9335.0413,470
10/5/201236.1136.3635.4735.537,828
10/4/201235.2935.6835.1735.689,600
10/3/201235.0435.1534.8235.048,164
10/2/201235.4435.5434.8435.0918,349
10/1/201234.9535.1234.6634.7216,077
9/28/201233.8433.9333.3633.8115,067
9/27/201233.8434.2933.6034.274,549
9/26/201233.7833.8033.5533.737,363
9/25/201234.8334.8334.1734.1713,629
Trading Center