ASM International NV $36.15

down 0.00


16/9/2014 03:53 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
4/26/201235.5635.9635.5335.8437,552
4/25/201235.7935.8635.3135.5718,700
4/24/201235.1635.5635.1335.3812,125
4/23/201235.7735.8335.0035.3744,542
4/20/201237.6737.7137.2437.2410,051
4/19/201238.0338.4937.9038.016,500
4/18/201237.6738.3237.6738.089,400
4/17/201237.1837.9437.1237.7416,153
4/16/201237.4037.4436.9837.1711,892
4/13/201238.0638.0637.3837.716,908
4/12/201238.2838.7038.2838.6515,000
4/11/201237.5837.9937.4737.487,300
4/10/201238.0938.2837.4337.549,700
4/9/201237.9437.9437.5737.883,400
4/5/201237.7738.3737.7538.0416,896
4/4/201238.5038.7938.2538.7922,025
4/3/201239.9440.3539.7139.8412,600
4/2/201238.2239.1138.0039.0021,959
3/30/201238.7538.7638.2838.4121,780
3/29/201238.9038.9838.4238.8435,370
3/28/201238.3038.4338.0538.2410,409
3/27/201237.8137.9437.5737.6082,786
3/26/201236.5737.0236.5337.0211,800
3/23/201236.1236.4535.9936.2911,418
3/22/201235.5835.9235.5835.8917,800
3/21/201236.2036.3135.8635.8613,929
3/20/201236.6036.9136.3836.8417,981
3/19/201237.4538.1937.4137.9735,463
3/16/201237.2837.6337.2537.4359,569
3/15/201236.5637.2136.5137.0613,127
3/14/201236.2636.4536.1036.109,480
3/13/201235.7635.9935.7135.8511,100
3/12/201235.1535.2834.8935.1618,293
3/9/201235.3635.5935.2035.5016,515
3/8/201235.3436.1235.3235.9821,857
3/7/201234.2934.2933.8534.2029,367
3/6/201235.0535.1934.3734.5758,986
3/5/201236.7536.9636.5536.7960,112
3/2/201237.4137.5637.1037.4447,220
3/1/201237.0137.1536.7837.0540,393
2/29/201238.1338.3637.2637.5419,405
2/28/201237.9438.4837.8538.3321,471
2/27/201236.8137.5436.6237.4542,471
2/24/201238.0138.2337.7837.8839,405
2/23/201237.6837.6837.0037.5011,390
2/22/201237.8337.9337.6637.7619,695
2/21/201237.8437.9637.4837.6629,663
2/17/201237.7937.7937.3737.5844,394
2/16/201235.9537.4435.9137.3832,800
2/15/201235.9036.0935.5335.534,600
2/14/201236.2136.2435.6335.8310,770
2/13/201236.2936.4435.8736.0614,037
2/10/201236.7836.7936.1736.2520,920
2/9/201237.3537.7437.2337.6131,893
2/8/201236.4636.8136.2536.6020,382
2/7/201235.9536.2235.6736.2037,302
2/6/201235.4135.6435.2735.4316,743
2/3/201234.5935.0534.3835.0541,192
2/2/201233.9534.1033.7633.9449,524
2/1/201234.6434.9434.5434.6443,408
1/31/201233.3733.5832.6333.3171,495
1/30/201233.9634.1133.3833.6335,794
1/27/201234.3535.0034.3534.8842,712
1/26/201234.8334.9934.4834.4828,690
1/25/201234.4235.0134.1534.9413,520
1/24/201233.9234.2033.8534.0842,610
1/23/201234.5434.7534.3534.576,577
1/20/201234.2034.7734.1334.6422,739
1/19/201234.3134.7034.2134.6347,212
1/18/201233.1933.5632.9133.56113,831
1/17/201231.8832.3031.7831.9385,808
1/13/201231.1131.3030.4630.7979,016
1/12/201232.9633.1032.7133.03101,598
1/11/201231.9032.3631.7632.35101,803
1/10/201231.3531.4031.0631.4023,861
1/9/201230.0530.0929.7330.0584,645
1/6/201229.7729.8629.4329.608,400
1/5/201229.2629.6429.0029.5510,400
1/4/201229.5329.6529.0929.3924,468
1/3/201230.2630.5230.0630.1179,120
12/30/201129.1329.5029.0029.0615,558
12/29/201128.4229.0728.2829.0728,984
12/28/201128.5928.6128.1428.2321,138
12/27/201129.3829.3829.0629.1710,621
12/23/201128.9929.0128.7928.946,560
12/22/201128.0528.5527.9928.3625,332
12/21/201128.5828.5827.6728.1011,763
12/20/201127.8228.7527.8228.7330,357
12/19/201127.2527.3526.6626.6626,620
12/16/201126.7127.0826.5426.7538,408
12/15/201127.5227.5226.8926.9238,450
12/14/201126.3326.6826.2526.4019,833
12/13/201127.0527.1626.0326.1414,808
12/12/201126.8426.8426.1226.3021,678
12/9/201127.4827.9527.4827.8916,841
12/8/201128.2228.2726.9226.9778,448
12/7/201128.3029.4428.2429.3331,159
12/6/201128.2728.5628.0328.3815,973
12/5/201129.1529.2628.5528.8128,847
12/2/201128.1228.3127.9528.1624,993
Trading Center