$34.49 0.00 (%) ASM International NV - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
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
12/1/201127.2927.4227.0027.1921,550
11/30/201127.4127.4226.9327.1242,164
11/29/201126.4526.5026.0926.3222,062
11/28/201125.4525.6425.3025.4822,680
11/25/201124.1124.4224.0224.2036,935
11/23/201126.3026.3025.5225.5944,582
11/22/201126.5126.6825.8926.1120,000
11/21/201126.9126.9126.0926.3833,633
11/18/201127.5627.7027.2627.4412,160
11/17/201127.9428.1327.2727.4424,574
11/16/201128.2328.6727.9227.9326,556
11/15/201128.6628.9328.1028.4053,995
11/14/201128.9329.0528.3028.4139,905
11/11/201128.9829.5028.9329.5025,842
11/10/201128.3228.3227.4827.9028,956
11/9/201128.6728.7227.8927.9266,091
11/8/201130.2930.7229.8530.6256,480
11/7/201129.2929.6428.9929.5134,529
11/4/201129.2429.7829.1129.6064,715
11/3/201128.8029.4028.1529.3244,755
11/2/201127.5428.3827.4128.0733,200
11/1/201126.7527.5326.7426.9657,873
10/31/201129.0129.2728.0128.22189,004
10/28/201129.6830.9529.5530.9443,525
10/27/201129.9330.7329.5130.4747,410
10/26/201129.0329.1627.7528.8746,228
10/25/201129.0929.1628.3428.5468,731
10/24/201128.6529.0528.6528.8898,472
10/21/201127.7628.0627.6127.9980,904
10/20/201127.6027.6126.6327.3974,201
10/19/201128.1128.2427.2627.4074,749
10/18/201127.6928.0027.3627.77102,861
10/17/201128.5928.5927.2727.4158,527
10/14/201128.9629.2228.7929.2039,467
10/13/201128.0928.3027.5728.2161,467
10/12/201126.9527.5826.8527.4170,766
10/11/201124.8925.3724.7325.3718,325
10/10/201125.2025.8325.1625.7032,730
10/7/201124.7025.0024.3424.5358,024
10/6/201123.3224.5723.1824.4840,291
10/5/201123.4324.3323.2824.1955,622
10/4/201121.7623.0421.4322.8656,476
10/3/201123.7224.0222.6422.6758,796
9/30/201124.6225.3024.3424.7352,734
9/29/201126.4226.5325.5526.0149,058
9/28/201126.2826.5325.5425.6059,565
9/27/201125.7026.2525.5425.8255,339
9/26/201124.4724.7823.9524.7142,245
9/23/201123.4324.4123.3424.3766,380
9/22/201124.1824.2423.0123.4798,874
9/21/201125.9326.1124.7824.7932,890
9/20/201125.5525.8425.1725.1738,812
9/19/201125.5225.8625.2025.7425,142
9/16/201126.2726.6425.9326.4339,600
9/15/201126.7326.8526.3926.6833,100
9/14/201125.6926.4725.4126.2454,494
9/13/201124.9025.2224.5825.0041,177
9/12/201124.6825.6024.6625.6073,809
9/9/201124.3124.9024.1324.4956,978
9/8/201125.6426.0125.2725.4338,780
9/7/201125.0825.7324.8825.6537,597
9/6/201123.4224.2923.3924.2951,363
9/2/201125.0225.1724.4824.5558,375
9/1/201126.5427.0526.2226.2544,093
8/31/201126.6627.0826.3226.5232,315
8/30/201125.9826.4025.5226.2153,960
8/29/201126.3126.6126.2226.6045,506
8/26/201125.0025.9924.5825.87104,633
8/25/201125.0925.3324.1924.3984,957
8/24/201124.7425.2024.3124.7940,812
8/23/201123.3924.2423.2224.2454,941
8/22/201123.3223.3422.4622.7434,159
8/19/201122.7823.8422.6922.7576,008
8/18/201123.3323.3522.7823.17114,053
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center