ASM International NV $36.85

down 0.00


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
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
8/17/201124.8425.3924.1624.2666,663
8/16/201125.4925.9425.0625.2387,680
8/15/201126.2926.5025.7726.3662,584
8/12/201125.8926.1125.1525.2460,900
8/11/201123.4824.9423.2524.5855,492
8/10/201124.2024.2223.0523.1688,755
8/9/201123.9924.6823.0524.6589,469
8/8/201123.3123.9022.0422.2396,513
8/5/201125.3125.5123.8024.75155,120
8/4/201124.1224.1923.2123.30167,735
8/3/201125.8226.1325.1026.06126,364
8/2/201127.5627.8926.7526.7590,134
8/1/201129.5629.7228.3928.7578,543
7/29/201128.3828.7328.1328.36110,090
7/28/201128.9829.3728.8229.12234,683
7/27/201131.4231.4630.4730.5858,849
7/26/201131.1631.4830.8531.2139,831
7/25/201131.9332.1631.6432.0183,983
7/22/201132.0832.3531.8832.2972,695
7/21/201131.2331.7731.0131.7167,343
7/20/201131.1531.4531.0231.3468,879
7/19/201130.2430.9530.2230.9388,807
7/18/201129.7929.9829.4529.89178,286
7/15/201131.5531.6330.8031.08105,288
Trading Center