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

Asm International NV ADR (OP: ASMIY )

707.15 -7.26 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2018 59.72 59.72 59.72 0 -0.14(-0.23%)
Apr 27, 2018 59.87 59.87 59.86 59.86 203 -1.32(-2.16%)
Apr 26, 2018 61.34 61.34 61.18 61.18 719 -0.20(-0.33%)
Apr 25, 2018 61.38 61.38 61.38 61.38 505 -1.50(-2.39%)
Apr 24, 2018 62.87 62.88 62.87 62.88 502 -0.62(-0.98%)
Apr 23, 2018 63.50 63.50 63.50 63.50 204 -0.78(-1.21%)
Apr 20, 2018 64.28 64.28 64.28 64.28 263 -5.22(-7.51%)
Apr 19, 2018 70.40 70.40 69.50 69.50 452 -2.67(-3.70%)
Apr 18, 2018 72.54 72.54 72.17 72.17 8,550 -1.55(-2.10%)
Apr 16, 2018 73.72 73.72 73.72 34 -1.11(-1.48%)
Apr 12, 2018 74.83 74.83 74.83 67 +1.82(+2.49%)
Apr 11, 2018 73.01 73.01 73.01 73.01 151 +1.68(+2.36%)
Apr 09, 2018 71.33 71.33 71.33 105 +0.28(+0.39%)
Apr 05, 2018 71.05 71.05 71.05 45 +1.21(+1.73%)
Apr 04, 2018 69.77 69.84 69.77 69.84 368 -2.07(-2.88%)
Apr 02, 2018 71.91 71.91 71.91 15 -0.86(-1.18%)
Mar 29, 2018 72.77 72.77 72.77 0 -1.79(-2.40%)
Mar 27, 2018 74.56 74.56 74.56 50 -0.59(-0.79%)
Mar 26, 2018 75.15 75.15 75.15 75.15 111 -1.74(-2.26%)
Mar 21, 2018 76.89 76.89 76.89 26 +0.78(+1.02%)
Mar 19, 2018 76.11 76.11 76.11 29 +0.06(+0.08%)
Mar 14, 2018 76.05 76.05 76.05 20 -1.38(-1.78%)
Mar 12, 2018 77.43 77.43 77.43 9 +0.70(+0.91%)
Mar 09, 2018 76.73 76.73 76.73 76.73 535 +3.09(+4.20%)
Mar 05, 2018 73.64 73.64 73.64 30 +0.92(+1.27%)
Feb 26, 2018 72.72 72.72 72.72 64 +3.72(+5.39%)
Feb 14, 2018 69.00 69.00 69.00 16 +3.06(+4.64%)
Feb 09, 2018 65.94 65.94 65.94 105 -3.74(-5.37%)
Feb 07, 2018 69.68 69.68 69.68 99 +0.41(+0.59%)
Feb 06, 2018 69.25 69.27 69.25 69.27 293 -2.60(-3.62%)
Feb 02, 2018 71.87 71.87 71.87 40 -0.62(-0.86%)
Feb 01, 2018 72.21 72.21 72.49 125 +0.28(+0.39%)
Jan 31, 2018 72.21 72.21 72.21 125 -0.74(-1.01%)
Jan 29, 2018 72.95 72.95 72.95 51 -0.10(-0.14%)
Jan 26, 2018 73.05 73.05 73.05 73.05 181 +1.14(+1.59%)
Jan 25, 2018 73.43 73.43 71.91 71.91 1,918 -0.83(-1.14%)
Jan 24, 2018 72.74 72.74 72.74 72.74 442 -1.22(-1.65%)
Jan 22, 2018 73.96 73.96 73.96 148 +0.35(+0.48%)
Jan 18, 2018 73.61 73.61 73.61 202 +1.83(+2.55%)
Jan 16, 2018 71.78 71.78 71.78 36 +1.53(+2.18%)
Jan 12, 2018 70.25 70.25 70.25 0 +0.09(+0.14%)
Jan 11, 2018 70.16 70.16 70.16 70.16 205 -0.69(-0.97%)
Jan 08, 2018 70.84 70.84 70.84 27 +0.46(+0.65%)
Jan 05, 2018 70.38 70.38 70.38 70.38 588 -0.03(-0.04%)
Jan 04, 2018 70.41 70.41 70.41 70.41 154 +1.24(+1.79%)
Jan 02, 2018 69.17 69.17 69.17 18 +1.94(+2.89%)
Dec 28, 2017 67.23 67.23 67.23 0 +0.30(+0.45%)
Dec 26, 2017 66.93 66.93 66.93 25 -0.39(-0.58%)
Dec 21, 2017 67.32 67.32 67.32 22 -0.19(-0.28%)
Dec 18, 2017 67.51 67.51 67.51 21 +2.04(+3.12%)
Dec 14, 2017 65.47 65.47 65.47 14 -0.71(-1.07%)
Dec 12, 2017 66.18 66.18 66.18 34 +0.94(+1.44%)
Dec 11, 2017 65.24 65.24 65.24 65.24 165 -0.36(-0.55%)
Dec 08, 2017 66.91 66.91 65.56 65.60 2,726 -0.22(-0.33%)
Dec 07, 2017 65.82 65.82 65.82 65.82 110 -1.00(-1.50%)
Dec 05, 2017 66.82 66.82 66.82 93 -0.48(-0.71%)
Dec 04, 2017 67.12 67.30 67.12 67.30 519 -0.80(-1.17%)
Dec 01, 2017 68.10 68.10 68.10 68.10 262 -0.73(-1.06%)
Nov 30, 2017 68.88 68.88 68.83 68.83 1,010 +0.62(+0.91%)
Nov 29, 2017 68.21 68.21 68.21 68.21 114 -4.20(-5.80%)
Nov 22, 2017 72.41 72.41 72.41 24 -0.52(-0.71%)
Nov 21, 2017 72.75 72.93 72.75 72.93 665 +1.55(+2.17%)
Nov 17, 2017 71.38 71.38 71.38 19 +1.04(+1.48%)
Nov 16, 2017 70.34 70.34 70.34 70.34 134 +0.56(+0.80%)
Nov 15, 2017 69.92 69.92 69.69 69.78 359 +0.26(+0.37%)
Nov 09, 2017 69.52 69.52 69.52 29 -1.00(-1.42%)
Nov 08, 2017 70.52 70.52 70.52 70.52 270 -0.66(-0.93%)
Nov 06, 2017 71.18 71.18 71.18 65 -0.97(-1.34%)
Nov 03, 2017 72.15 72.15 72.15 72.15 140 +5.37(+8.04%)
Oct 31, 2017 66.78 66.78 66.78 16 +0.01(+0.01%)
Oct 30, 2017 66.32 66.77 66.32 66.77 1,131 +0.97(+1.47%)
Oct 27, 2017 65.71 65.81 65.71 65.80 416 -0.10(-0.15%)
Oct 25, 2017 65.90 65.90 65.90 14 +0.30(+0.46%)
Oct 24, 2017 65.60 65.60 65.60 65.60 22,857 -0.34(-0.52%)
Oct 18, 2017 65.94 65.94 65.94 59 +0.66(+1.01%)
Oct 16, 2017 65.28 65.28 65.28 35 +0.50(+0.77%)
Oct 11, 2017 64.78 64.78 64.78 14 +0.20(+0.31%)
Oct 10, 2017 64.58 64.58 64.58 64.58 433 +1.19(+1.88%)
Oct 06, 2017 63.39 63.39 63.39 10 +1.83(+2.97%)
Sep 27, 2017 61.56 61.56 61.56 94 +0.44(+0.72%)
Sep 26, 2017 61.12 61.12 61.12 61.12 176 -0.41(-0.67%)
Sep 25, 2017 62.00 62.00 61.23 61.53 624 -0.77(-1.24%)
Sep 21, 2017 62.30 62.30 62.30 17 +1.17(+1.91%)
Sep 15, 2017 61.13 61.13 61.13 54 -0.08(-0.13%)
Sep 13, 2017 61.21 61.21 61.21 14 -0.10(-0.16%)
Sep 11, 2017 61.31 61.31 61.31 114 +0.31(+0.51%)
Sep 07, 2017 61.00 61.00 61.00 21 +0.54(+0.89%)
Sep 05, 2017 60.46 60.46 60.46 32 +2.94(+5.11%)
Aug 30, 2017 57.52 57.52 57.52 109 -0.62(-1.07%)
Aug 28, 2017 58.14 58.14 58.14 19 +0.04(+0.07%)
Aug 25, 2017 58.10 58.10 58.10 58.10 141 +0.18(+0.31%)
Aug 24, 2017 57.65 57.92 57.65 57.92 530 -0.22(-0.38%)
Aug 23, 2017 58.14 58.14 58.14 58.14 184 -0.03(-0.05%)
Aug 14, 2017 58.17 58.17 58.17 45 +1.07(+1.87%)
Aug 11, 2017 57.38 57.38 57.09 57.10 615 -1.30(-2.23%)
Aug 10, 2017 58.40 58.40 58.40 58.40 310 -0.85(-1.43%)
Aug 07, 2017 59.25 59.25 59.25 35 +0.35(+0.59%)
Aug 02, 2017 58.90 58.90 58.90 35 -0.31(-0.52%)
Aug 01, 2017 59.25 59.25 59.21 59.21 650 -0.66(-1.10%)
Jul 31, 2017 59.92 59.92 59.87 59.87 330 +0.40(+0.67%)
Jul 28, 2017 59.50 59.50 59.47 59.47 968 -0.39(-0.65%)
Jul 27, 2017 60.57 60.57 59.86 59.86 4,209 -0.84(-1.38%)
Jul 26, 2017 60.35 61.05 60.35 60.70 2,225 -4.63(-7.09%)
Jul 25, 2017 65.02 65.33 65.02 65.33 1,747 +1.16(+1.81%)
Jul 24, 2017 64.17 64.17 64.17 64.17 322 +0.07(+0.11%)
Jul 21, 2017 64.00 64.10 64.00 64.10 813 -0.49(-0.76%)
Jul 20, 2017 64.56 64.59 64.56 64.59 275 +3.50(+5.73%)
Jul 18, 2017 61.09 61.09 61.09 47 -0.08(-0.13%)
Jul 17, 2017 60.82 61.17 60.82 61.17 3,272 +2.02(+3.42%)
Jul 13, 2017 59.15 59.15 59.15 44 -0.95(-1.58%)
Jul 12, 2017 60.10 60.10 60.10 60.10 127 +0.80(+1.35%)
Jul 11, 2017 58.77 59.30 58.77 59.30 635 -0.17(-0.29%)
Jul 10, 2017 59.09 59.47 59.09 59.47 2,500 +1.18(+2.02%)
Jul 06, 2017 58.29 58.29 58.29 41 +0.67(+1.16%)
Jul 05, 2017 57.62 57.62 57.62 57.62 251 -0.36(-0.62%)
Jul 03, 2017 57.98 57.98 57.98 57.98 353 +0.23(+0.40%)
Jun 30, 2017 57.75 57.75 57.75 57.75 171 -1.05(-1.79%)
Jun 28, 2017 58.80 58.80 58.80 70 -0.96(-1.61%)
Jun 27, 2017 59.76 59.76 59.76 59.76 121 +0.76(+1.29%)
Jun 26, 2017 60.05 60.05 59.00 59.00 1,001 -0.67(-1.12%)
Jun 23, 2017 59.67 59.67 59.67 59.67 1,070 +1.55(+2.67%)
Jun 19, 2017 58.12 58.12 58.12 20 -1.83(-3.05%)
Jun 13, 2017 59.95 59.95 59.95 16 +1.53(+2.62%)
Jun 12, 2017 58.37 58.42 58.37 58.42 488 -4.69(-7.43%)
Jun 08, 2017 63.11 63.11 63.11 51 +0.28(+0.45%)
Jun 07, 2017 62.63 62.83 62.63 62.83 275 +0.34(+0.54%)
Jun 06, 2017 62.49 62.49 62.49 62.49 244 -0.06(-0.10%)
Jun 05, 2017 62.55 62.55 62.55 62.55 294 -0.45(-0.71%)
Jun 02, 2017 61.92 63.00 61.92 63.00 486 +0.54(+0.86%)
May 30, 2017 62.46 62.46 62.46 78 +0.46(+0.74%)
May 25, 2017 62.00 62.00 62.00 32 +0.78(+1.27%)
May 24, 2017 61.22 61.22 61.22 61.22 161 +0.37(+0.61%)
May 23, 2017 60.85 60.85 60.85 60.85 139 -1.24(-2.00%)
May 19, 2017 62.09 62.09 62.09 74 +1.05(+1.72%)
May 17, 2017 61.04 61.04 61.04 45 -1.11(-1.79%)
May 16, 2017 62.11 62.15 62.11 62.15 521 +2.70(+4.54%)
May 12, 2017 59.45 59.45 59.45 100 -0.55(-0.92%)
May 08, 2017 60.00 60.00 60.00 32 -1.00(-1.64%)
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.