Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP: ASMIY )

724.99 +7.42 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2017 51.48 51.48 51.48 25 -1.60(-3.01%)
Feb 23, 2017 54.24 54.24 53.00 53.08 1,172 +2.27(+4.46%)
Feb 17, 2017 50.81 50.81 50.81 43 +1.31(+2.65%)
Feb 15, 2017 49.50 49.50 49.50 65 +0.22(+0.45%)
Feb 14, 2017 49.28 49.28 49.28 49.28 100 -0.21(-0.42%)
Feb 13, 2017 49.49 49.49 49.49 49.49 130 -0.22(-0.44%)
Feb 10, 2017 49.71 49.71 49.71 49.71 573 -0.10(-0.20%)
Feb 06, 2017 49.81 49.81 49.81 27 -0.71(-1.41%)
Feb 02, 2017 50.52 50.52 50.52 36 +1.44(+2.93%)
Jan 31, 2017 49.08 49.08 49.08 70 +2.36(+5.05%)
Jan 30, 2017 46.72 46.72 46.72 46.72 210 -1.48(-3.07%)
Jan 27, 2017 47.39 48.25 47.39 48.20 1,846 +1.69(+3.63%)
Jan 26, 2017 46.51 46.51 46.51 46.51 147 -1.59(-3.31%)
Jan 25, 2017 48.19 48.19 48.10 48.10 472 +1.14(+2.43%)
Jan 18, 2017 46.96 46.96 46.96 132 +0.71(+1.54%)
Jan 13, 2017 46.25 46.25 46.25 43 +1.40(+3.12%)
Jan 11, 2017 44.85 44.85 44.85 38 +1.03(+2.35%)
Jan 09, 2017 43.82 43.82 43.82 16 -0.18(-0.41%)
Jan 06, 2017 44.00 44.00 44.00 44.00 582 +0.29(+0.66%)
Dec 28, 2016 43.71 43.71 43.71 80 -0.35(-0.79%)
Dec 27, 2016 44.40 44.40 44.06 44.06 561 -0.34(-0.77%)
Dec 23, 2016 44.40 44.40 44.40 0 +0.09(+0.20%)
Dec 22, 2016 44.14 44.32 43.66 44.31 1,647 +0.85(+1.96%)
Dec 20, 2016 43.46 43.46 43.46 159 -0.54(-1.23%)
Dec 19, 2016 44.00 44.00 44.00 44.00 4,226 +0.36(+0.82%)
Dec 16, 2016 43.54 44.50 43.54 43.64 1,862 +0.98(+2.30%)
Dec 14, 2016 42.66 42.66 42.66 30 -0.55(-1.27%)
Dec 12, 2016 43.21 43.21 43.21 65 +1.29(+3.08%)
Dec 09, 2016 41.46 41.92 41.46 41.92 978 -1.03(-2.40%)
Dec 08, 2016 42.95 42.95 42.95 42.95 288 +1.54(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.