ASM International NV $38.01

down -0.84


28/7/2014 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
5/20/201141.1441.2740.5640.7271,253
5/19/201141.0841.9040.7141.79150,497
5/18/201141.0841.9641.0241.88161,241
5/17/201142.0642.1241.4441.9072,935
5/16/201142.7443.3442.4042.4682,980
5/13/201144.6044.8543.4843.71131,641
5/12/201144.2544.5643.7044.3295,329
5/11/201144.4745.4044.1344.60147,211
5/10/201143.2543.9443.2143.8963,837
5/9/201141.9042.7641.7442.6385,650
5/6/201142.1042.5741.4241.7542,534
5/5/201142.0142.6141.7442.3080,963
5/4/201143.8443.8842.5942.73163,987
5/3/201143.8443.9743.2143.63195,318
5/2/201143.8243.9743.4643.5994,456
4/29/201143.3043.5042.8843.2558,680
4/28/201142.8943.0642.4542.7890,889
4/27/201140.2341.2540.1541.1062,844
4/26/201139.9140.2639.8140.1465,769
4/25/201140.0640.0639.6239.7325,504
4/21/201139.9940.0439.5239.94121,200
4/20/201139.4839.7339.3139.56138,481
4/19/201136.7436.7636.4536.6640,524
4/18/201136.5036.5635.8236.09109,844
4/15/201137.8138.0337.4637.9129,542
4/14/201137.3238.1037.1737.9749,229
4/13/201139.6539.6538.5638.7439,301
4/12/201138.6338.6337.8538.25117,075
4/11/201139.7140.0539.6039.7224,482
4/8/201140.6440.6439.6939.8327,598
4/7/201140.5740.7540.2840.6367,504
4/6/201140.5340.6540.1240.3626,651
4/5/201139.9440.9039.9440.65206,766
4/4/201140.4240.9440.1840.64228,727
4/1/201140.1040.1939.8339.91170,241
3/31/201139.2339.6139.1339.5994,560
3/30/201139.6840.0539.6539.88136,057
3/29/201138.3138.8238.2038.76115,795
3/28/201139.0339.2638.6138.6332,736
3/25/201138.4039.3938.3738.8491,720
3/24/201138.3938.4737.9738.18146,821
3/23/201137.2538.1737.1438.1050,364
3/22/201137.5137.5136.9137.2448,227
3/21/201137.2037.8237.1037.72261,582
3/18/201136.7136.7736.0036.18294,520
3/17/201135.5535.7635.0935.18379,142
3/16/201135.4935.7233.9934.33323,579
3/15/201135.3536.5135.1535.79211,442
3/14/201137.4137.6637.3737.6134,852
3/11/201136.6937.6136.6937.6043,098
3/10/201137.6237.6236.6636.7052,799
3/9/201139.0739.2838.7139.2677,694
3/8/201139.6740.2239.2840.1689,229
3/7/201140.2740.3738.7938.8452,934
3/4/201141.0541.0840.3640.5635,823
3/3/201141.0841.5740.9741.3830,795
3/2/201140.7841.9240.7841.6498,219
3/1/201140.8740.9039.9640.0136,640
2/28/201140.7340.9640.3040.5324,893
2/25/201140.3840.4340.1240.3124,920
2/24/201138.7338.8238.2138.3719,223
2/23/201139.3139.5238.0438.8335,481
2/22/201139.4239.9138.6138.9888,648
2/18/201141.1441.5041.0741.3838,245
2/17/201140.7040.8439.4840.7867,756
2/16/201141.0241.7540.8841.30169,276
2/15/201140.2540.5239.3939.4128,995
2/14/201139.9540.3239.9240.2321,082
2/11/201139.2439.9039.2039.9020,748
2/10/201138.7039.1638.4638.9721,606
2/9/201139.2439.5939.1939.5026,069
2/8/201139.3139.5939.1539.52112,553
2/7/201138.5739.2038.5538.9526,392
2/4/201137.9438.2137.7638.1720,440
2/3/201138.0938.2137.6238.0435,354
2/2/201138.0838.6438.0038.40186,360
2/1/201137.4937.8537.4637.7150,558
1/31/201136.5136.5836.0736.39174,904
1/28/201137.3337.4136.6536.7551,044
1/27/201137.8237.8237.2237.82107,460
1/26/201137.1637.7036.9137.3959,698
1/25/201136.4336.7835.5536.30218,221
1/24/201135.5336.1935.4736.07148,172
1/21/201137.3937.6136.8737.1663,118
1/20/201135.9836.5835.4036.26174,103
1/19/201139.7539.7537.9438.08373,413
1/18/201140.3640.7140.0940.67246,113
1/14/201138.6839.4738.6739.43186,037
1/13/201137.5937.5936.8837.08184,063
1/12/201136.4536.8236.3536.39208,665
1/11/201135.1935.6435.1635.4572,306
1/10/201133.5633.8833.3333.7253,846
1/7/201134.4434.5934.1134.4557,344
1/6/201135.5335.6334.7534.8842,410
1/5/201135.0935.2934.7935.1394,133
1/4/201136.8936.8935.1435.46173,146
1/3/201135.9936.2535.8835.89115,978
12/31/201035.1935.3834.8935.0143,590
12/30/201034.9835.6134.9035.09123,889
12/29/201034.1434.3833.8834.0549,034
Trading Center