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 (%)
Apr 28, 2017 59.66 59.66 59.66 13 +1.00(+1.70%)
Apr 27, 2017 58.66 58.66 58.66 58.66 199 -0.59(-1.00%)
Apr 26, 2017 59.25 59.25 59.25 59.25 1,053 -0.85(-1.41%)
Apr 25, 2017 60.10 60.10 60.10 60.10 190 +0.10(+0.17%)
Apr 24, 2017 60.00 60.12 60.00 60.00 857 +3.76(+6.69%)
Apr 20, 2017 56.24 56.24 56.24 67 +1.91(+3.52%)
Apr 18, 2017 54.33 54.33 54.33 60 +0.33(+0.61%)
Apr 11, 2017 54.00 54.00 54.00 20 -0.93(-1.69%)
Apr 04, 2017 54.93 54.93 54.93 26 -0.58(-1.04%)
Apr 03, 2017 55.51 55.51 55.51 55.51 163 -0.46(-0.82%)
Mar 30, 2017 55.97 55.97 55.97 31 -0.11(-0.20%)
Mar 24, 2017 56.08 56.08 56.08 30 +1.92(+3.55%)
Mar 21, 2017 54.16 54.16 54.16 22 +2.07(+3.97%)
Mar 20, 2017 52.09 52.09 52.09 52.09 966 +0.09(+0.17%)
Mar 15, 2017 52.00 52.00 52.00 35 +0.89(+1.74%)
Mar 14, 2017 51.11 51.11 51.11 51.11 475 -0.22(-0.43%)
Mar 13, 2017 51.31 51.33 51.31 51.33 1,170 +0.57(+1.12%)
Mar 09, 2017 50.76 50.76 50.76 29 -0.64(-1.25%)
Mar 08, 2017 50.46 51.40 50.46 51.40 680 +1.10(+2.19%)
Mar 07, 2017 50.30 50.30 50.30 50.30 134 -0.90(-1.76%)
Mar 03, 2017 51.20 51.20 51.20 162 -0.76(-1.46%)
Mar 02, 2017 51.96 51.96 51.96 51.96 114 +0.48(+0.93%)
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%)
Dec 07, 2016 41.41 41.41 41.41 41.41 578 -1.09(-2.56%)
Nov 28, 2016 42.50 42.50 42.50 45 -0.01(-0.02%)
Nov 23, 2016 42.51 42.51 42.51 80 +1.20(+2.90%)
Nov 21, 2016 41.31 41.31 41.31 59 +0.30(+0.73%)
Nov 17, 2016 41.01 41.01 41.01 61 -1.04(-2.47%)
Nov 09, 2016 42.05 42.05 42.05 16 -1.94(-4.41%)
Nov 08, 2016 43.68 43.99 43.30 43.99 1,641 +0.57(+1.31%)
Nov 07, 2016 42.31 43.42 42.31 43.42 1,663 +0.75(+1.76%)
Nov 04, 2016 42.67 42.67 42.67 42.67 271 -0.72(-1.66%)
Nov 03, 2016 41.81 43.39 41.81 43.39 545 -0.16(-0.37%)
Oct 31, 2016 43.55 43.55 43.55 69 +3.73(+9.37%)
Oct 27, 2016 39.82 39.82 39.82 159 -2.18(-5.19%)
Oct 26, 2016 42.00 42.00 42.00 42.00 1,036 +0.94(+2.29%)
Oct 24, 2016 41.06 41.06 41.06 37 -0.09(-0.22%)
Oct 19, 2016 41.15 41.15 41.15 35 -1.14(-2.70%)
Oct 06, 2016 42.29 42.29 42.29 56 +0.73(+1.76%)
Oct 05, 2016 42.18 42.18 41.56 41.56 397 +0.79(+1.94%)
Oct 04, 2016 40.77 40.77 40.77 40.77 147 -1.10(-2.63%)
Oct 03, 2016 41.87 41.87 41.87 41.87 66 +0.00(+0.00%)
Sep 30, 2016 40.69 41.87 40.63 41.87 656 +1.61(+4.00%)
Sep 29, 2016 40.26 40.26 40.26 40.26 139 -0.74(-1.80%)
Sep 28, 2016 41.00 41.00 41.00 41.00 141 +1.04(+2.60%)
Sep 27, 2016 39.96 39.96 39.96 39.96 365 -1.01(-2.47%)
Sep 23, 2016 40.97 40.97 40.97 44 +0.44(+1.09%)
Sep 21, 2016 40.53 40.53 40.53 130 +1.15(+2.92%)
Sep 19, 2016 39.38 39.38 39.38 27 +1.55(+4.10%)
Sep 09, 2016 37.83 37.83 37.83 21 +0.20(+0.53%)
Sep 01, 2016 37.63 37.63 37.63 55 -0.13(-0.34%)
Aug 31, 2016 37.76 37.76 37.76 37.76 257 +0.42(+1.12%)
Aug 29, 2016 37.34 37.34 37.34 28 -0.71(-1.87%)
Aug 26, 2016 38.05 38.05 38.05 38.05 293 -0.14(-0.37%)
Aug 24, 2016 38.19 38.19 38.19 124 +0.19(+0.50%)
Aug 22, 2016 38.00 38.00 38.00 21 +0.25(+0.66%)
Aug 11, 2016 37.75 37.75 37.75 56 -0.03(-0.08%)
Aug 05, 2016 37.78 37.78 37.78 43 +0.48(+1.29%)
Aug 04, 2016 37.20 37.30 37.20 37.30 3,630 +0.34(+0.92%)
Aug 03, 2016 36.91 36.96 36.91 36.96 247 -0.03(-0.08%)
Aug 02, 2016 36.99 36.99 36.99 36.99 269 -1.31(-3.42%)
Jul 29, 2016 38.30 38.30 38.30 48 -3.70(-8.81%)
Jul 28, 2016 41.98 42.00 41.98 42.00 718 -0.17(-0.40%)
Jul 27, 2016 41.69 42.17 41.69 42.17 835 +0.17(+0.40%)
Jul 26, 2016 42.03 42.03 42.00 42.00 2,966 +1.61(+3.99%)
Jul 25, 2016 40.39 40.39 40.39 40.39 1,527 +0.09(+0.22%)
Jul 21, 2016 40.30 40.30 40.30 167 -0.79(-1.92%)
Jul 20, 2016 41.09 41.09 41.09 41.09 177 +0.94(+2.34%)
Jul 19, 2016 40.15 40.15 40.15 40.15 1,999 +0.10(+0.25%)
Jul 18, 2016 40.00 40.05 40.00 40.05 911 +1.11(+2.85%)
Jul 13, 2016 38.94 38.94 38.94 28 -0.10(-0.26%)
Jul 12, 2016 39.04 39.04 39.04 39.04 327 -0.16(-0.41%)
Jul 11, 2016 39.20 39.20 39.20 39.20 538 +1.95(+5.23%)
Jul 08, 2016 37.25 37.25 37.25 37.25 2,008 +0.98(+2.70%)
Jul 07, 2016 36.27 36.27 36.27 36.27 2,237 -3.15(-7.99%)
Jul 01, 2016 39.42 39.42 39.42 14 +3.83(+10.76%)
Jun 27, 2016 35.59 35.59 35.59 48 -3.81(-9.67%)
Jun 24, 2016 39.40 39.40 39.40 39.40 124 -1.55(-3.79%)
Jun 23, 2016 40.87 40.95 40.87 40.95 738 +2.92(+7.68%)
Jun 16, 2016 38.03 38.03 38.03 45 -2.10(-5.23%)
Jun 08, 2016 40.13 40.13 40.13 42 +0.32(+0.80%)
Jun 07, 2016 39.81 39.81 39.81 39.81 1,596 -0.50(-1.25%)
May 31, 2016 40.31 40.31 40.31 83 +0.24(+0.61%)
May 26, 2016 40.07 40.07 40.07 0 -0.38(-0.94%)
May 23, 2016 40.45 40.45 40.45 46 +0.79(+1.99%)
May 20, 2016 39.66 39.66 39.66 39.66 310 +0.99(+2.56%)
May 18, 2016 38.67 38.67 38.67 76 +0.19(+0.49%)
May 17, 2016 38.59 38.59 38.21 38.48 6,006 -0.32(-0.82%)
May 16, 2016 38.80 38.80 38.80 38.80 834 -0.14(-0.36%)
May 12, 2016 38.94 38.94 38.94 70 -0.10(-0.26%)
May 11, 2016 39.52 39.52 39.04 39.04 548 -0.38(-0.96%)
May 10, 2016 39.42 39.42 39.42 39.42 370 -0.68(-1.70%)
May 03, 2016 40.10 40.10 40.10 40 -0.89(-2.17%)
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.